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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,254 | 1,255 | 1,237 | 1,240 | -14 | -1.1% | 6,400 |
| 2017/06/14 | 1,255 | 1,255 | 1,248 | 1,254 | -1 | -0.1% | 5,900 |
| 2017/06/13 | 1,257 | 1,257 | 1,232 | 1,255 | -2 | -0.2% | 5,400 |
| 2017/06/12 | 1,268 | 1,270 | 1,249 | 1,257 | -13 | -1% | 14,000 |
| 2017/06/09 | 1,266 | 1,270 | 1,250 | 1,270 | +5 | +0.4% | 8,800 |
| 2017/06/08 | 1,265 | 1,268 | 1,262 | 1,265 | ±0 | ±0% | 5,900 |
| 2017/06/07 | 1,258 | 1,265 | 1,256 | 1,265 | ±0 | ±0% | 1,900 |
| 2017/06/06 | 1,265 | 1,273 | 1,263 | 1,265 | +13 | +1% | 8,700 |
| 2017/06/05 | 1,251 | 1,260 | 1,251 | 1,252 | +3 | +0.2% | 2,000 |
| 2017/06/02 | 1,259 | 1,260 | 1,247 | 1,249 | -2 | -0.2% | 2,700 |
| 2017/06/01 | 1,248 | 1,266 | 1,227 | 1,251 | -2 | -0.2% | 6,400 |
| 2017/05/31 | 1,248 | 1,253 | 1,240 | 1,253 | +17 | +1.4% | 21,700 |
| 2017/05/30 | 1,238 | 1,239 | 1,229 | 1,236 | -5 | -0.4% | 4,700 |
| 2017/05/29 | 1,255 | 1,255 | 1,240 | 1,241 | -8 | -0.6% | 8,600 |
| 2017/05/26 | 1,268 | 1,268 | 1,249 | 1,249 | -16 | -1.3% | 6,900 |
| 2017/05/25 | 1,270 | 1,270 | 1,261 | 1,265 | -5 | -0.4% | 4,600 |
| 2017/05/24 | 1,270 | 1,270 | 1,260 | 1,270 | +12 | +1% | 20,200 |
| 2017/05/23 | 1,260 | 1,260 | 1,240 | 1,258 | +9 | +0.7% | 15,200 |
| 2017/05/22 | 1,250 | 1,273 | 1,222 | 1,249 | +66 | +5.6% | 61,900 |
| 2017/05/19 | 1,170 | 1,185 | 1,170 | 1,183 | +18 | +1.5% | 13,100 |
| 2017/05/18 | 1,159 | 1,165 | 1,131 | 1,165 | -11 | -0.9% | 23,700 |
| 2017/05/17 | 1,181 | 1,183 | 1,161 | 1,176 | -4 | -0.3% | 34,700 |
| 2017/05/16 | 1,200 | 1,213 | 1,176 | 1,180 | -20 | -1.7% | 11,300 |
| 2017/05/15 | 1,200 | 1,230 | 1,162 | 1,200 | -90 | -7% | 88,200 |
| 2017/05/12 | 1,300 | 1,337 | 1,290 | 1,290 | -17 | -1.3% | 16,100 |
| 2017/05/11 | 1,302 | 1,334 | 1,302 | 1,307 | +5 | +0.4% | 23,800 |
| 2017/05/10 | 1,348 | 1,348 | 1,291 | 1,302 | -8 | -0.6% | 19,600 |
| 2017/05/09 | 1,382 | 1,395 | 1,290 | 1,310 | +138 | +11.8% | 140,300 |
| 2017/05/08 | 1,172 | 1,180 | 1,166 | 1,172 | ±0 | ±0% | 7,300 |
| 2017/05/02 | 1,185 | 1,185 | 1,162 | 1,172 | +15 | +1.3% | 3,000 |
| 2017/05/01 | 1,146 | 1,187 | 1,146 | 1,157 | +12 | +1% | 6,900 |
| 2017/04/28 | 1,145 | 1,150 | 1,144 | 1,145 | +3 | +0.3% | 2,500 |
| 2017/04/27 | 1,141 | 1,154 | 1,141 | 1,142 | +1 | +0.1% | 2,400 |
| 2017/04/26 | 1,137 | 1,144 | 1,134 | 1,141 | +6 | +0.5% | 2,500 |
| 2017/04/25 | 1,158 | 1,158 | 1,130 | 1,135 | -6 | -0.5% | 4,000 |
| 2017/04/24 | 1,146 | 1,171 | 1,133 | 1,141 | -11 | -1% | 3,900 |
| 2017/04/21 | 1,137 | 1,168 | 1,137 | 1,152 | +13 | +1.1% | 4,200 |
| 2017/04/20 | 1,142 | 1,142 | 1,138 | 1,139 | -3 | -0.3% | 1,300 |
| 2017/04/19 | 1,105 | 1,148 | 1,105 | 1,142 | +36 | +3.3% | 4,500 |
| 2017/04/18 | 1,099 | 1,116 | 1,088 | 1,106 | +21 | +1.9% | 5,000 |
| 2017/04/17 | 1,085 | 1,087 | 1,082 | 1,085 | ±0 | ±0% | 4,100 |
| 2017/04/14 | 1,088 | 1,088 | 1,080 | 1,085 | -14 | -1.3% | 2,000 |
| 2017/04/13 | 1,085 | 1,099 | 1,077 | 1,099 | +18 | +1.7% | 6,000 |
| 2017/04/12 | 1,139 | 1,139 | 1,081 | 1,081 | -28 | -2.5% | 15,200 |
| 2017/04/11 | 1,123 | 1,139 | 1,109 | 1,109 | -14 | -1.2% | 10,100 |
| 2017/04/10 | 1,116 | 1,123 | 1,116 | 1,123 | +7 | +0.6% | 700 |
| 2017/04/07 | 1,116 | 1,136 | 1,116 | 1,116 | +1 | +0.1% | 3,600 |
| 2017/04/06 | 1,107 | 1,143 | 1,106 | 1,115 | -19 | -1.7% | 8,800 |
| 2017/04/05 | 1,151 | 1,165 | 1,111 | 1,134 | -36 | -3.1% | 11,500 |
| 2017/04/04 | 1,188 | 1,194 | 1,151 | 1,170 | -6 | -0.5% | 6,200 |
2001～
2050
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
