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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 4,305 | 4,400 | 4,300 | 4,370 | +85 | +2% | 11,700 |
| 2024/07/26 | 4,265 | 4,375 | 4,265 | 4,285 | -25 | -0.6% | 15,700 |
| 2024/07/25 | 4,340 | 4,365 | 4,270 | 4,310 | -65 | -1.5% | 27,200 |
| 2024/07/24 | 4,360 | 4,415 | 4,340 | 4,375 | -10 | -0.2% | 13,400 |
| 2024/07/23 | 4,390 | 4,415 | 4,385 | 4,385 | +30 | +0.7% | 5,400 |
| 2024/07/22 | 4,435 | 4,445 | 4,335 | 4,355 | -95 | -2.1% | 22,900 |
| 2024/07/19 | 4,455 | 4,460 | 4,425 | 4,450 | -5 | -0.1% | 9,400 |
| 2024/07/18 | 4,465 | 4,490 | 4,455 | 4,455 | -20 | -0.4% | 10,500 |
| 2024/07/17 | 4,500 | 4,500 | 4,460 | 4,475 | -25 | -0.6% | 5,500 |
| 2024/07/16 | 4,455 | 4,500 | 4,455 | 4,500 | +55 | +1.2% | 10,100 |
| 2024/07/12 | 4,425 | 4,445 | 4,395 | 4,445 | +20 | +0.5% | 13,300 |
| 2024/07/11 | 4,420 | 4,430 | 4,385 | 4,425 | +10 | +0.2% | 11,000 |
| 2024/07/10 | 4,430 | 4,445 | 4,385 | 4,415 | -25 | -0.6% | 11,000 |
| 2024/07/09 | 4,405 | 4,450 | 4,405 | 4,440 | +20 | +0.5% | 5,300 |
| 2024/07/08 | 4,450 | 4,450 | 4,400 | 4,420 | -20 | -0.5% | 10,400 |
| 2024/07/05 | 4,505 | 4,505 | 4,440 | 4,440 | -75 | -1.7% | 17,100 |
| 2024/07/04 | 4,500 | 4,520 | 4,500 | 4,515 | +15 | +0.3% | 6,200 |
| 2024/07/03 | 4,510 | 4,520 | 4,480 | 4,500 | +10 | +0.2% | 8,100 |
| 2024/07/02 | 4,505 | 4,505 | 4,460 | 4,490 | -20 | -0.4% | 12,500 |
| 2024/07/01 | 4,445 | 4,525 | 4,440 | 4,510 | +65 | +1.5% | 26,800 |
| 2024/06/28 | 4,390 | 4,465 | 4,365 | 4,445 | +75 | +1.7% | 48,100 |
| 2024/06/27 | 4,315 | 4,375 | 4,315 | 4,370 | +45 | +1% | 7,300 |
| 2024/06/26 | 4,370 | 4,370 | 4,280 | 4,325 | -25 | -0.6% | 14,900 |
| 2024/06/25 | 4,345 | 4,380 | 4,325 | 4,350 | +10 | +0.2% | 24,000 |
| 2024/06/24 | 4,270 | 4,350 | 4,270 | 4,340 | +60 | +1.4% | 22,900 |
| 2024/06/21 | 4,240 | 4,285 | 4,240 | 4,280 | +60 | +1.4% | 4,500 |
| 2024/06/20 | 4,235 | 4,245 | 4,200 | 4,220 | -15 | -0.4% | 8,800 |
| 2024/06/19 | 4,250 | 4,280 | 4,225 | 4,235 | -25 | -0.6% | 8,400 |
| 2024/06/18 | 4,310 | 4,310 | 4,245 | 4,260 | -50 | -1.2% | 14,200 |
| 2024/06/17 | 4,335 | 4,335 | 4,250 | 4,310 | -35 | -0.8% | 11,800 |
| 2024/06/14 | 4,245 | 4,350 | 4,230 | 4,345 | +125 | +3% | 26,600 |
| 2024/06/13 | 4,250 | 4,270 | 4,200 | 4,220 | -40 | -0.9% | 14,700 |
| 2024/06/12 | 4,260 | 4,310 | 4,230 | 4,260 | ±0 | ±0% | 21,900 |
| 2024/06/11 | 4,250 | 4,280 | 4,225 | 4,260 | -5 | -0.1% | 5,800 |
| 2024/06/10 | 4,160 | 4,295 | 4,150 | 4,265 | +95 | +2.3% | 21,500 |
| 2024/06/07 | 4,180 | 4,180 | 4,140 | 4,170 | +5 | +0.1% | 12,800 |
| 2024/06/06 | 4,175 | 4,190 | 4,145 | 4,165 | ±0 | ±0% | 11,100 |
| 2024/06/05 | 4,260 | 4,275 | 4,140 | 4,165 | -70 | -1.7% | 29,700 |
| 2024/06/04 | 4,310 | 4,310 | 4,235 | 4,235 | -55 | -1.3% | 18,500 |
| 2024/06/03 | 4,290 | 4,330 | 4,285 | 4,290 | ±0 | ±0% | 10,400 |
| 2024/05/31 | 4,215 | 4,290 | 4,215 | 4,290 | +75 | +1.8% | 10,100 |
| 2024/05/30 | 4,115 | 4,235 | 4,110 | 4,215 | +30 | +0.7% | 27,700 |
| 2024/05/29 | 4,300 | 4,300 | 4,185 | 4,185 | -105 | -2.4% | 28,200 |
| 2024/05/28 | 4,415 | 4,430 | 4,280 | 4,290 | -100 | -2.3% | 39,400 |
| 2024/05/27 | 4,450 | 4,450 | 4,365 | 4,390 | +5 | +0.1% | 11,900 |
| 2024/05/24 | 4,420 | 4,425 | 4,385 | 4,385 | -70 | -1.6% | 14,500 |
| 2024/05/23 | 4,515 | 4,540 | 4,455 | 4,455 | -90 | -2% | 18,200 |
| 2024/05/22 | 4,580 | 4,600 | 4,520 | 4,545 | +35 | +0.8% | 19,600 |
| 2024/05/21 | 4,540 | 4,645 | 4,510 | 4,510 | +60 | +1.3% | 54,800 |
| 2024/05/20 | 4,420 | 4,505 | 4,420 | 4,450 | +50 | +1.1% | 16,300 |
101～
150
件表示中 / 3607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 | 367,500円 | -6.6% | -22.2% | 3.59% | 12.35倍 | 0.81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 |
| 北野建 | 415,500円 | +1.2% | -31.0% | 2.41% | 10.55倍 | 0.57倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| ナカノフドー | 73,500円 | +2.4% | -19.2% | 2.18% | 12.63倍 | 0.61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 |
| ヤマウラ | 119,400円 | -0.0% | +1.2% | 1.26% | 7.74倍 | 1.05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 |
| ダイセキソリュ | 133,000円 | -26.5% | -20.1% | 1.05% | 17.55倍 | 1.31倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
