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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,705 | 3,720 | 3,685 | 3,690 | -20 | -0.5% | 21,100 |
| 2025/01/09 | 3,785 | 3,785 | 3,710 | 3,710 | -50 | -1.3% | 27,800 |
| 2025/01/08 | 3,760 | 3,790 | 3,740 | 3,760 | -5 | -0.1% | 21,400 |
| 2025/01/07 | 3,800 | 3,800 | 3,740 | 3,765 | -5 | -0.1% | 32,200 |
| 2025/01/06 | 3,800 | 3,860 | 3,770 | 3,770 | +50 | +1.3% | 43,100 |
| 2024/12/30 | 3,735 | 3,770 | 3,700 | 3,720 | +20 | +0.5% | 31,200 |
| 2024/12/27 | 3,680 | 3,785 | 3,645 | 3,700 | +70 | +1.9% | 79,600 |
| 2024/12/26 | 3,630 | 3,675 | 3,625 | 3,630 | +5 | +0.1% | 59,900 |
| 2024/12/25 | 3,660 | 3,660 | 3,625 | 3,625 | -15 | -0.4% | 76,200 |
| 2024/12/24 | 3,660 | 3,675 | 3,640 | 3,640 | -35 | -1% | 52,700 |
| 2024/12/23 | 3,710 | 3,715 | 3,625 | 3,675 | -10 | -0.3% | 132,300 |
| 2024/12/20 | 3,710 | 3,710 | 3,680 | 3,685 | -30 | -0.8% | 44,300 |
| 2024/12/19 | 3,720 | 3,775 | 3,705 | 3,715 | ±0 | ±0% | 34,900 |
| 2024/12/18 | 3,770 | 3,770 | 3,710 | 3,715 | -55 | -1.5% | 32,700 |
| 2024/12/17 | 3,845 | 3,845 | 3,750 | 3,770 | -35 | -0.9% | 40,300 |
| 2024/12/16 | 3,660 | 3,905 | 3,650 | 3,805 | +165 | +4.5% | 86,600 |
| 2024/12/13 | 3,630 | 3,645 | 3,620 | 3,640 | +10 | +0.3% | 22,200 |
| 2024/12/12 | 3,630 | 3,645 | 3,610 | 3,630 | +20 | +0.6% | 39,700 |
| 2024/12/11 | 3,580 | 3,655 | 3,580 | 3,610 | +45 | +1.3% | 42,600 |
| 2024/12/10 | 3,530 | 3,600 | 3,525 | 3,565 | +10 | +0.3% | 83,400 |
| 2024/12/09 | 3,780 | 3,800 | 3,555 | 3,555 | -325 | -8.4% | 218,500 |
| 2024/12/06 | 3,895 | 3,915 | 3,880 | 3,880 | ±0 | ±0% | 10,600 |
| 2024/12/05 | 3,895 | 3,900 | 3,875 | 3,880 | ±0 | ±0% | 8,300 |
| 2024/12/04 | 3,915 | 3,920 | 3,875 | 3,880 | -35 | -0.9% | 13,800 |
| 2024/12/03 | 3,920 | 3,930 | 3,900 | 3,915 | ±0 | ±0% | 10,600 |
| 2024/12/02 | 3,915 | 3,915 | 3,900 | 3,915 | -5 | -0.1% | 4,900 |
| 2024/11/29 | 3,875 | 3,925 | 3,870 | 3,920 | +60 | +1.6% | 17,000 |
| 2024/11/28 | 3,850 | 3,880 | 3,850 | 3,860 | -10 | -0.3% | 11,600 |
| 2024/11/27 | 3,900 | 3,900 | 3,840 | 3,870 | -40 | -1% | 25,300 |
| 2024/11/26 | 3,940 | 3,960 | 3,895 | 3,910 | -30 | -0.8% | 14,100 |
| 2024/11/25 | 3,945 | 3,980 | 3,930 | 3,940 | -5 | -0.1% | 11,500 |
| 2024/11/22 | 3,980 | 3,980 | 3,945 | 3,945 | +5 | +0.1% | 4,100 |
| 2024/11/21 | 3,965 | 3,990 | 3,940 | 3,940 | -35 | -0.9% | 3,300 |
| 2024/11/20 | 3,910 | 3,990 | 3,910 | 3,975 | +65 | +1.7% | 12,600 |
| 2024/11/19 | 3,910 | 3,925 | 3,880 | 3,910 | +5 | +0.1% | 21,700 |
| 2024/11/18 | 3,945 | 3,990 | 3,905 | 3,905 | -40 | -1% | 16,500 |
| 2024/11/15 | 3,960 | 3,985 | 3,945 | 3,945 | -5 | -0.1% | 11,400 |
| 2024/11/14 | 4,000 | 4,050 | 3,950 | 3,950 | -50 | -1.3% | 20,200 |
| 2024/11/13 | 4,090 | 4,090 | 4,000 | 4,000 | -20 | -0.5% | 15,100 |
| 2024/11/12 | 4,020 | 4,055 | 4,005 | 4,020 | -20 | -0.5% | 13,500 |
| 2024/11/11 | 4,005 | 4,040 | 4,005 | 4,040 | +35 | +0.9% | 8,500 |
| 2024/11/08 | 4,010 | 4,035 | 4,005 | 4,005 | -15 | -0.4% | 11,300 |
| 2024/11/07 | 3,985 | 4,040 | 3,950 | 4,020 | +35 | +0.9% | 12,400 |
| 2024/11/06 | 3,970 | 3,990 | 3,950 | 3,985 | +55 | +1.4% | 7,300 |
| 2024/11/05 | 4,000 | 4,000 | 3,930 | 3,930 | -35 | -0.9% | 15,400 |
| 2024/11/01 | 4,005 | 4,035 | 3,965 | 3,965 | -60 | -1.5% | 16,300 |
| 2024/10/31 | 3,940 | 4,060 | 3,940 | 4,025 | +95 | +2.4% | 12,200 |
| 2024/10/30 | 4,015 | 4,090 | 3,930 | 3,930 | -85 | -2.1% | 34,400 |
| 2024/10/29 | 3,980 | 4,020 | 3,980 | 4,015 | +15 | +0.4% | 8,700 |
| 2024/10/28 | 3,905 | 4,005 | 3,905 | 4,000 | +95 | +2.4% | 12,400 |
151～
200
件表示中 / 3767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 | 424,000円 | -3.7% | -19.6% | 4.10% | 14.57倍 | 0.95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 |
| ヤマウラ | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15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 |
| 三晃金 | 752,000円 | +1.4% | -8.2% | 4.59% | 10.90倍 | 1.07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 |
| 大末建 | 268,300円 | +8.3% | -9.7% | 4.03% | 12.46倍 | 1.22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 |
| 北野建 | 439,500円 | +2.7% | -1.7% | 2.50% | 10.69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 |
市場注目の銘柄
チャート関連のコラム
