大成温調の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,833 | 1,845 | 1,805 | 1,819 | +26 | +1.5% | 25,800 |
| 2022/05/19 | 1,789 | 1,799 | 1,781 | 1,793 | -2 | -0.1% | 3,700 |
| 2022/05/18 | 1,780 | 1,803 | 1,780 | 1,795 | +12 | +0.7% | 11,300 |
| 2022/05/17 | 1,780 | 1,787 | 1,777 | 1,783 | -2 | -0.1% | 9,600 |
| 2022/05/16 | 1,793 | 1,796 | 1,780 | 1,785 | -25 | -1.4% | 25,300 |
| 2022/05/13 | 1,790 | 1,815 | 1,790 | 1,810 | -83 | -4.4% | 47,500 |
| 2022/05/12 | 1,876 | 1,930 | 1,872 | 1,893 | +17 | +0.9% | 10,600 |
| 2022/05/11 | 1,878 | 1,881 | 1,869 | 1,876 | -1 | -0.1% | 2,300 |
| 2022/05/10 | 1,866 | 1,884 | 1,861 | 1,877 | +11 | +0.6% | 4,500 |
| 2022/05/09 | 1,856 | 1,886 | 1,856 | 1,866 | -18 | -1% | 4,900 |
| 2022/05/06 | 1,899 | 1,904 | 1,850 | 1,884 | +57 | +3.1% | 14,800 |
| 2022/05/02 | 1,826 | 1,843 | 1,822 | 1,827 | +1 | +0.1% | 1,900 |
| 2022/04/28 | 1,826 | 1,830 | 1,820 | 1,826 | +3 | +0.2% | 4,200 |
| 2022/04/27 | 1,830 | 1,840 | 1,819 | 1,823 | -7 | -0.4% | 2,000 |
| 2022/04/26 | 1,850 | 1,850 | 1,830 | 1,830 | -3 | -0.2% | 1,700 |
| 2022/04/25 | 1,820 | 1,859 | 1,820 | 1,833 | -3 | -0.2% | 3,200 |
| 2022/04/22 | 1,832 | 1,843 | 1,826 | 1,836 | +4 | +0.2% | 3,900 |
| 2022/04/21 | 1,860 | 1,864 | 1,832 | 1,832 | -26 | -1.4% | 4,900 |
| 2022/04/20 | 1,859 | 1,866 | 1,858 | 1,858 | -7 | -0.4% | 1,100 |
| 2022/04/19 | 1,871 | 1,871 | 1,857 | 1,865 | -6 | -0.3% | 1,500 |
| 2022/04/18 | 1,865 | 1,872 | 1,850 | 1,871 | +15 | +0.8% | 1,500 |
| 2022/04/15 | 1,810 | 1,856 | 1,810 | 1,856 | +37 | +2% | 10,000 |
| 2022/04/14 | 1,825 | 1,828 | 1,819 | 1,819 | -6 | -0.3% | 7,500 |
| 2022/04/13 | 1,840 | 1,840 | 1,825 | 1,825 | -16 | -0.9% | 7,500 |
| 2022/04/12 | 1,860 | 1,862 | 1,841 | 1,841 | -31 | -1.7% | 11,100 |
| 2022/04/11 | 1,880 | 1,883 | 1,872 | 1,872 | -14 | -0.7% | 4,500 |
| 2022/04/08 | 1,886 | 1,892 | 1,881 | 1,886 | -14 | -0.7% | 3,700 |
| 2022/04/07 | 1,886 | 1,900 | 1,880 | 1,900 | +14 | +0.7% | 3,500 |
| 2022/04/06 | 1,899 | 1,899 | 1,886 | 1,886 | -14 | -0.7% | 3,400 |
| 2022/04/05 | 1,891 | 1,900 | 1,891 | 1,900 | +6 | +0.3% | 3,500 |
| 2022/04/04 | 1,895 | 1,901 | 1,890 | 1,894 | +1 | +0.1% | 5,600 |
| 2022/04/01 | 1,903 | 1,903 | 1,891 | 1,893 | -10 | -0.5% | 2,800 |
| 2022/03/31 | 1,886 | 1,910 | 1,885 | 1,903 | -2 | -0.1% | 9,400 |
| 2022/03/30 | 1,859 | 1,910 | 1,856 | 1,905 | -106 | -5.3% | 40,500 |
| 2022/03/29 | 2,022 | 2,026 | 2,002 | 2,011 | -16 | -0.8% | 83,600 |
| 2022/03/28 | 2,021 | 2,029 | 2,016 | 2,027 | +10 | +0.5% | 24,100 |
| 2022/03/25 | 2,037 | 2,038 | 2,016 | 2,017 | -13 | -0.6% | 12,100 |
| 2022/03/24 | 2,025 | 2,030 | 2,022 | 2,030 | +5 | +0.2% | 7,000 |
| 2022/03/23 | 2,025 | 2,025 | 2,018 | 2,025 | +1 | ±0% | 7,300 |
| 2022/03/22 | 2,023 | 2,024 | 2,018 | 2,024 | +15 | +0.7% | 5,800 |
| 2022/03/18 | 2,006 | 2,016 | 2,006 | 2,009 | +2 | +0.1% | 3,500 |
| 2022/03/17 | 2,013 | 2,020 | 2,006 | 2,007 | +2 | +0.1% | 4,100 |
| 2022/03/16 | 2,010 | 2,010 | 2,004 | 2,005 | -5 | -0.2% | 4,000 |
| 2022/03/15 | 2,000 | 2,010 | 1,997 | 2,010 | +10 | +0.5% | 5,600 |
| 2022/03/14 | 2,000 | 2,001 | 1,992 | 2,000 | +14 | +0.7% | 5,600 |
| 2022/03/11 | 1,978 | 1,986 | 1,970 | 1,986 | +7 | +0.4% | 2,700 |
| 2022/03/10 | 1,963 | 1,979 | 1,963 | 1,979 | +19 | +1% | 2,500 |
| 2022/03/09 | 1,950 | 1,969 | 1,950 | 1,960 | +8 | +0.4% | 4,400 |
| 2022/03/08 | 1,970 | 1,973 | 1,951 | 1,952 | -21 | -1.1% | 5,500 |
| 2022/03/07 | 2,000 | 2,000 | 1,953 | 1,973 | -26 | -1.3% | 10,400 |
801～
850
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「大成温」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大成温 | 429,500円 | -3.7% | -19.6% | 4.05% | 14.76倍 | 0.96倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 三晃金 | 763,000円 | +1.4% | -8.2% | 4.52% | 11.06倍 | 1.09倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| ヤマウラ | 140,400円 | +8.6% | +19.0% | 1.85% | 8.47倍 | 1.14倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 大末建 | 266,200円 | +8.3% | -9.7% | 4.06% | 12.36倍 | 1.21倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| ナカノフドー | 78,500円 | +17.6% | +2.0% | 2.80% | 10.38倍 | 0.63倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
市場注目の銘柄
チャート関連のコラム
