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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,173 | 1,212 | 1,161 | 1,176 | -19 | -1.6% | 4,700 |
| 2017/03/31 | 1,212 | 1,220 | 1,170 | 1,195 | -23 | -1.9% | 8,000 |
| 2017/03/30 | 1,235 | 1,235 | 1,213 | 1,218 | -13 | -1.1% | 2,300 |
| 2017/03/29 | 1,215 | 1,231 | 1,215 | 1,231 | -8 | -0.6% | 3,600 |
| 2017/03/28 | 1,256 | 1,265 | 1,236 | 1,239 | -16 | -1.3% | 16,500 |
| 2017/03/27 | 1,268 | 1,269 | 1,255 | 1,255 | -13 | -1% | 15,500 |
| 2017/03/24 | 1,259 | 1,268 | 1,254 | 1,268 | +9 | +0.7% | 6,400 |
| 2017/03/23 | 1,242 | 1,268 | 1,239 | 1,259 | -2 | -0.2% | 3,800 |
| 2017/03/22 | 1,262 | 1,262 | 1,245 | 1,261 | ±0 | ±0% | 3,400 |
| 2017/03/21 | 1,255 | 1,266 | 1,249 | 1,261 | +8 | +0.6% | 8,300 |
| 2017/03/17 | 1,263 | 1,264 | 1,250 | 1,253 | -11 | -0.9% | 3,500 |
| 2017/03/16 | 1,247 | 1,268 | 1,240 | 1,264 | +17 | +1.4% | 13,200 |
| 2017/03/15 | 1,255 | 1,268 | 1,236 | 1,247 | +39 | +3.2% | 51,400 |
| 2017/03/14 | 1,216 | 1,216 | 1,201 | 1,208 | ±0 | ±0% | 5,100 |
| 2017/03/13 | 1,218 | 1,220 | 1,203 | 1,208 | -8 | -0.7% | 5,800 |
| 2017/03/10 | 1,221 | 1,221 | 1,215 | 1,216 | -2 | -0.2% | 2,000 |
| 2017/03/09 | 1,208 | 1,218 | 1,208 | 1,218 | ±0 | ±0% | 3,200 |
| 2017/03/08 | 1,200 | 1,218 | 1,195 | 1,218 | +30 | +2.5% | 1,200 |
| 2017/03/07 | 1,201 | 1,223 | 1,169 | 1,188 | -16 | -1.3% | 13,900 |
| 2017/03/06 | 1,218 | 1,218 | 1,201 | 1,204 | -6 | -0.5% | 3,900 |
| 2017/03/03 | 1,211 | 1,219 | 1,201 | 1,210 | -1 | -0.1% | 5,900 |
| 2017/03/02 | 1,218 | 1,220 | 1,210 | 1,211 | ±0 | ±0% | 5,600 |
| 2017/03/01 | 1,203 | 1,215 | 1,201 | 1,211 | -1 | -0.1% | 18,800 |
| 2017/02/28 | 1,200 | 1,213 | 1,187 | 1,212 | +27 | +2.3% | 9,700 |
| 2017/02/27 | 1,189 | 1,190 | 1,177 | 1,185 | +1 | +0.1% | 3,400 |
| 2017/02/24 | 1,178 | 1,184 | 1,155 | 1,184 | +25 | +2.2% | 7,100 |
| 2017/02/23 | 1,149 | 1,165 | 1,149 | 1,159 | +12 | +1% | 9,800 |
| 2017/02/22 | 1,143 | 1,147 | 1,135 | 1,147 | +5 | +0.4% | 5,900 |
| 2017/02/21 | 1,140 | 1,145 | 1,137 | 1,142 | +2 | +0.2% | 11,900 |
| 2017/02/20 | 1,126 | 1,143 | 1,126 | 1,140 | +14 | +1.2% | 10,800 |
| 2017/02/17 | 1,126 | 1,130 | 1,122 | 1,126 | ±0 | ±0% | 13,600 |
| 2017/02/16 | 1,146 | 1,146 | 1,117 | 1,126 | -3 | -0.3% | 12,300 |
| 2017/02/15 | 1,147 | 1,147 | 1,113 | 1,129 | -1 | -0.1% | 8,600 |
| 2017/02/14 | 1,132 | 1,132 | 1,120 | 1,130 | -2 | -0.2% | 7,000 |
| 2017/02/13 | 1,090 | 1,132 | 1,090 | 1,132 | +71 | +6.7% | 45,300 |
| 2017/02/10 | 1,076 | 1,078 | 1,061 | 1,061 | +1 | +0.1% | 5,100 |
| 2017/02/09 | 1,078 | 1,078 | 1,060 | 1,060 | -7 | -0.7% | 1,400 |
| 2017/02/08 | 1,068 | 1,068 | 1,066 | 1,067 | ±0 | ±0% | 1,600 |
| 2017/02/07 | 1,075 | 1,075 | 1,067 | 1,067 | -2 | -0.2% | 1,200 |
| 2017/02/06 | 1,070 | 1,075 | 1,069 | 1,069 | ±0 | ±0% | 4,600 |
| 2017/02/03 | 1,063 | 1,069 | 1,063 | 1,069 | -1 | -0.1% | 2,400 |
| 2017/02/02 | 1,072 | 1,073 | 1,066 | 1,070 | +4 | +0.4% | 9,200 |
| 2017/02/01 | 1,060 | 1,072 | 1,060 | 1,066 | +2 | +0.2% | 3,400 |
| 2017/01/31 | 1,061 | 1,070 | 1,061 | 1,064 | ±0 | ±0% | 2,400 |
| 2017/01/30 | 1,062 | 1,064 | 1,062 | 1,064 | +1 | +0.1% | 3,000 |
| 2017/01/27 | 1,062 | 1,073 | 1,060 | 1,063 | +1 | +0.1% | 5,300 |
| 2017/01/26 | 1,059 | 1,070 | 1,056 | 1,062 | +3 | +0.3% | 2,400 |
| 2017/01/25 | 1,070 | 1,070 | 1,053 | 1,059 | +15 | +1.4% | 5,300 |
| 2017/01/24 | 1,050 | 1,050 | 1,040 | 1,044 | -8 | -0.8% | 4,100 |
| 2017/01/23 | 1,047 | 1,060 | 1,047 | 1,052 | +5 | +0.5% | 2,300 |
2051～
2100
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
