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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,471 | 1,485 | 1,470 | 1,485 | -3 | -0.2% | 7,100 |
| 2017/08/25 | 1,482 | 1,488 | 1,425 | 1,488 | +18 | +1.2% | 15,300 |
| 2017/08/24 | 1,470 | 1,471 | 1,467 | 1,470 | +9 | +0.6% | 4,400 |
| 2017/08/23 | 1,469 | 1,483 | 1,461 | 1,461 | -2 | -0.1% | 3,000 |
| 2017/08/22 | 1,457 | 1,483 | 1,457 | 1,463 | +6 | +0.4% | 5,900 |
| 2017/08/21 | 1,460 | 1,460 | 1,453 | 1,457 | +2 | +0.1% | 4,100 |
| 2017/08/18 | 1,457 | 1,458 | 1,440 | 1,455 | -4 | -0.3% | 8,100 |
| 2017/08/17 | 1,423 | 1,465 | 1,423 | 1,459 | +39 | +2.7% | 15,400 |
| 2017/08/16 | 1,410 | 1,423 | 1,362 | 1,420 | +10 | +0.7% | 28,600 |
| 2017/08/15 | 1,400 | 1,428 | 1,400 | 1,410 | +15 | +1.1% | 10,000 |
| 2017/08/14 | 1,365 | 1,400 | 1,365 | 1,395 | +13 | +0.9% | 7,000 |
| 2017/08/10 | 1,366 | 1,382 | 1,366 | 1,382 | +17 | +1.2% | 1,900 |
| 2017/08/09 | 1,411 | 1,411 | 1,362 | 1,365 | -65 | -4.5% | 29,400 |
| 2017/08/08 | 1,444 | 1,446 | 1,430 | 1,430 | -7 | -0.5% | 4,300 |
| 2017/08/07 | 1,407 | 1,438 | 1,400 | 1,437 | +30 | +2.1% | 9,500 |
| 2017/08/04 | 1,408 | 1,408 | 1,390 | 1,407 | -2 | -0.1% | 4,400 |
| 2017/08/03 | 1,404 | 1,409 | 1,388 | 1,409 | +8 | +0.6% | 1,200 |
| 2017/08/02 | 1,413 | 1,413 | 1,395 | 1,401 | +1 | +0.1% | 1,600 |
| 2017/08/01 | 1,405 | 1,419 | 1,399 | 1,400 | -19 | -1.3% | 7,700 |
| 2017/07/31 | 1,400 | 1,425 | 1,400 | 1,419 | +9 | +0.6% | 5,100 |
| 2017/07/28 | 1,402 | 1,425 | 1,400 | 1,410 | +2 | +0.1% | 8,300 |
| 2017/07/27 | 1,446 | 1,446 | 1,372 | 1,408 | -38 | -2.6% | 16,600 |
| 2017/07/26 | 1,421 | 1,470 | 1,421 | 1,446 | +4 | +0.3% | 45,200 |
| 2017/07/25 | 1,439 | 1,449 | 1,376 | 1,442 | +92 | +6.8% | 59,800 |
| 2017/07/24 | 1,325 | 1,350 | 1,325 | 1,350 | +35 | +2.7% | 11,500 |
| 2017/07/21 | 1,320 | 1,327 | 1,313 | 1,315 | +4 | +0.3% | 11,100 |
| 2017/07/20 | 1,296 | 1,317 | 1,296 | 1,311 | +14 | +1.1% | 10,000 |
| 2017/07/19 | 1,301 | 1,301 | 1,297 | 1,297 | -4 | -0.3% | 1,600 |
| 2017/07/18 | 1,299 | 1,301 | 1,292 | 1,301 | +4 | +0.3% | 4,600 |
| 2017/07/14 | 1,299 | 1,299 | 1,290 | 1,297 | +3 | +0.2% | 4,200 |
| 2017/07/13 | 1,301 | 1,305 | 1,294 | 1,294 | -6 | -0.5% | 2,600 |
| 2017/07/12 | 1,310 | 1,310 | 1,287 | 1,300 | -10 | -0.8% | 3,400 |
| 2017/07/11 | 1,312 | 1,315 | 1,299 | 1,310 | +5 | +0.4% | 6,200 |
| 2017/07/10 | 1,295 | 1,317 | 1,282 | 1,305 | +23 | +1.8% | 11,800 |
| 2017/07/07 | 1,281 | 1,291 | 1,281 | 1,282 | -8 | -0.6% | 5,100 |
| 2017/07/06 | 1,298 | 1,298 | 1,280 | 1,290 | +10 | +0.8% | 4,600 |
| 2017/07/05 | 1,278 | 1,299 | 1,268 | 1,280 | -16 | -1.2% | 11,700 |
| 2017/07/04 | 1,295 | 1,300 | 1,277 | 1,296 | -29 | -2.2% | 32,200 |
| 2017/07/03 | 1,328 | 1,329 | 1,262 | 1,325 | +38 | +3% | 50,500 |
| 2017/06/30 | 1,281 | 1,299 | 1,275 | 1,287 | +5 | +0.4% | 17,200 |
| 2017/06/29 | 1,265 | 1,283 | 1,258 | 1,282 | +18 | +1.4% | 19,500 |
| 2017/06/28 | 1,259 | 1,268 | 1,252 | 1,264 | +12 | +1% | 16,700 |
| 2017/06/27 | 1,243 | 1,259 | 1,243 | 1,252 | +10 | +0.8% | 9,600 |
| 2017/06/26 | 1,248 | 1,250 | 1,242 | 1,242 | +2 | +0.2% | 5,700 |
| 2017/06/23 | 1,249 | 1,249 | 1,240 | 1,240 | -1 | -0.1% | 2,600 |
| 2017/06/22 | 1,243 | 1,243 | 1,231 | 1,241 | +12 | +1% | 1,900 |
| 2017/06/21 | 1,231 | 1,237 | 1,229 | 1,229 | -8 | -0.6% | 1,100 |
| 2017/06/20 | 1,239 | 1,239 | 1,227 | 1,237 | +10 | +0.8% | 2,800 |
| 2017/06/19 | 1,236 | 1,238 | 1,225 | 1,227 | +2 | +0.2% | 6,400 |
| 2017/06/16 | 1,240 | 1,253 | 1,225 | 1,225 | -15 | -1.2% | 9,700 |
1951～
2000
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
