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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,999 | 2,004 | 1,996 | 1,999 | ±0 | ±0% | 3,700 |
| 2022/03/03 | 2,000 | 2,008 | 1,995 | 1,999 | -1 | -0.1% | 4,600 |
| 2022/03/02 | 1,984 | 2,000 | 1,984 | 2,000 | +12 | +0.6% | 5,200 |
| 2022/03/01 | 1,970 | 1,997 | 1,970 | 1,988 | +19 | +1% | 5,500 |
| 2022/02/28 | 1,951 | 1,975 | 1,951 | 1,969 | +17 | +0.9% | 7,300 |
| 2022/02/25 | 1,940 | 1,959 | 1,940 | 1,952 | +10 | +0.5% | 4,900 |
| 2022/02/24 | 1,948 | 1,950 | 1,941 | 1,942 | -2 | -0.1% | 4,100 |
| 2022/02/22 | 1,943 | 1,945 | 1,939 | 1,944 | +1 | +0.1% | 3,700 |
| 2022/02/21 | 1,943 | 1,945 | 1,941 | 1,943 | ±0 | ±0% | 1,800 |
| 2022/02/18 | 1,942 | 1,943 | 1,935 | 1,943 | -2 | -0.1% | 1,500 |
| 2022/02/17 | 1,947 | 1,947 | 1,930 | 1,945 | +1 | +0.1% | 3,800 |
| 2022/02/16 | 1,933 | 1,947 | 1,933 | 1,944 | +11 | +0.6% | 3,100 |
| 2022/02/15 | 1,939 | 1,940 | 1,931 | 1,933 | -5 | -0.3% | 3,900 |
| 2022/02/14 | 1,937 | 1,938 | 1,928 | 1,938 | ±0 | ±0% | 4,000 |
| 2022/02/10 | 1,941 | 1,941 | 1,929 | 1,938 | +10 | +0.5% | 2,700 |
| 2022/02/09 | 1,910 | 1,930 | 1,909 | 1,928 | +16 | +0.8% | 4,100 |
| 2022/02/08 | 1,902 | 1,912 | 1,900 | 1,912 | +10 | +0.5% | 5,400 |
| 2022/02/07 | 1,902 | 1,905 | 1,900 | 1,902 | -1 | -0.1% | 3,300 |
| 2022/02/04 | 1,902 | 1,904 | 1,900 | 1,903 | -3 | -0.2% | 3,200 |
| 2022/02/03 | 1,904 | 1,906 | 1,902 | 1,906 | +2 | +0.1% | 2,700 |
| 2022/02/02 | 1,908 | 1,908 | 1,902 | 1,904 | +1 | +0.1% | 2,800 |
| 2022/02/01 | 1,905 | 1,906 | 1,903 | 1,903 | -4 | -0.2% | 3,500 |
| 2022/01/31 | 1,910 | 1,910 | 1,903 | 1,907 | +4 | +0.2% | 3,200 |
| 2022/01/28 | 1,901 | 1,907 | 1,898 | 1,903 | +2 | +0.1% | 3,600 |
| 2022/01/27 | 1,911 | 1,912 | 1,900 | 1,901 | -6 | -0.3% | 3,200 |
| 2022/01/26 | 1,901 | 1,907 | 1,900 | 1,907 | +6 | +0.3% | 4,000 |
| 2022/01/25 | 1,895 | 1,901 | 1,895 | 1,901 | -2 | -0.1% | 4,300 |
| 2022/01/24 | 1,900 | 1,904 | 1,895 | 1,903 | -2 | -0.1% | 5,300 |
| 2022/01/21 | 1,901 | 1,905 | 1,899 | 1,905 | -5 | -0.3% | 8,300 |
| 2022/01/20 | 1,922 | 1,925 | 1,898 | 1,910 | -18 | -0.9% | 12,000 |
| 2022/01/19 | 1,935 | 1,935 | 1,928 | 1,928 | -7 | -0.4% | 4,400 |
| 2022/01/18 | 1,939 | 1,941 | 1,935 | 1,935 | -4 | -0.2% | 3,100 |
| 2022/01/17 | 1,940 | 1,945 | 1,939 | 1,939 | -1 | -0.1% | 5,100 |
| 2022/01/14 | 1,938 | 1,940 | 1,933 | 1,940 | +3 | +0.2% | 3,200 |
| 2022/01/13 | 1,936 | 1,938 | 1,934 | 1,937 | +2 | +0.1% | 3,100 |
| 2022/01/12 | 1,936 | 1,938 | 1,932 | 1,935 | -1 | -0.1% | 2,100 |
| 2022/01/11 | 1,938 | 1,938 | 1,927 | 1,936 | +18 | +0.9% | 4,600 |
| 2022/01/07 | 1,919 | 1,925 | 1,915 | 1,918 | -1 | -0.1% | 3,900 |
| 2022/01/06 | 1,917 | 1,923 | 1,917 | 1,919 | +3 | +0.2% | 4,100 |
| 2022/01/05 | 1,923 | 1,923 | 1,914 | 1,916 | +2 | +0.1% | 4,000 |
| 2022/01/04 | 1,909 | 1,923 | 1,905 | 1,914 | +13 | +0.7% | 6,000 |
| 2021/12/30 | 1,900 | 1,906 | 1,895 | 1,901 | -7 | -0.4% | 5,800 |
| 2021/12/29 | 1,914 | 1,914 | 1,902 | 1,908 | +5 | +0.3% | 2,600 |
| 2021/12/28 | 1,902 | 1,905 | 1,899 | 1,903 | +2 | +0.1% | 4,200 |
| 2021/12/27 | 1,906 | 1,906 | 1,896 | 1,901 | -3 | -0.2% | 2,500 |
| 2021/12/24 | 1,908 | 1,908 | 1,900 | 1,904 | -4 | -0.2% | 3,000 |
| 2021/12/23 | 1,898 | 1,908 | 1,895 | 1,908 | +14 | +0.7% | 2,900 |
| 2021/12/22 | 1,892 | 1,900 | 1,890 | 1,894 | +3 | +0.2% | 5,600 |
| 2021/12/21 | 1,896 | 1,900 | 1,891 | 1,891 | -10 | -0.5% | 5,700 |
| 2021/12/20 | 1,895 | 1,901 | 1,894 | 1,901 | ±0 | ±0% | 12,400 |
851～
900
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
