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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,035 | 1,049 | 1,035 | 1,049 | +14 | +1.4% | 4,400 |
| 2017/01/16 | 1,063 | 1,063 | 1,035 | 1,035 | -25 | -2.4% | 8,600 |
| 2017/01/13 | 1,053 | 1,060 | 1,050 | 1,060 | +6 | +0.6% | 5,500 |
| 2017/01/12 | 1,065 | 1,065 | 998 | 1,054 | +1 | +0.1% | 20,000 |
| 2017/01/11 | 1,044 | 1,067 | 1,040 | 1,053 | +14 | +1.3% | 9,400 |
| 2017/01/10 | 1,031 | 1,045 | 1,031 | 1,039 | +17 | +1.7% | 12,500 |
| 2017/01/06 | 1,021 | 1,030 | 1,021 | 1,022 | +2 | +0.2% | 1,200 |
| 2017/01/05 | 1,030 | 1,034 | 1,020 | 1,020 | +1 | +0.1% | 1,900 |
| 2017/01/04 | 1,017 | 1,026 | 1,017 | 1,019 | +9 | +0.9% | 3,000 |
| 2016/12/30 | 1,013 | 1,025 | 1,010 | 1,010 | -3 | -0.3% | 1,300 |
| 2016/12/29 | 1,018 | 1,018 | 1,010 | 1,013 | -5 | -0.5% | 1,300 |
| 2016/12/28 | 1,029 | 1,030 | 1,018 | 1,018 | -12 | -1.2% | 2,700 |
| 2016/12/27 | 1,030 | 1,035 | 1,024 | 1,030 | +6 | +0.6% | 4,500 |
| 2016/12/26 | 1,036 | 1,037 | 1,024 | 1,024 | -6 | -0.6% | 8,500 |
| 2016/12/22 | 1,033 | 1,033 | 1,024 | 1,030 | ±0 | ±0% | 4,600 |
| 2016/12/21 | 1,030 | 1,039 | 1,024 | 1,030 | +10 | +1% | 5,500 |
| 2016/12/20 | 1,015 | 1,022 | 1,015 | 1,020 | +8 | +0.8% | 4,200 |
| 2016/12/19 | 1,022 | 1,031 | 1,012 | 1,012 | -11 | -1.1% | 10,700 |
| 2016/12/16 | 1,010 | 1,023 | 996 | 1,023 | +21 | +2.1% | 9,600 |
| 2016/12/15 | 1,010 | 1,012 | 1,000 | 1,002 | -8 | -0.8% | 7,000 |
| 2016/12/14 | 1,020 | 1,020 | 1,007 | 1,010 | ±0 | ±0% | 6,600 |
| 2016/12/13 | 1,002 | 1,010 | 1,002 | 1,010 | +8 | +0.8% | 3,800 |
| 2016/12/12 | 996 | 1,029 | 996 | 1,002 | +12 | +1.2% | 12,700 |
| 2016/12/09 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 5,600 |
| 2016/12/08 | 1,000 | 1,000 | 991 | 1,000 | +2 | +0.2% | 6,300 |
| 2016/12/07 | 1,000 | 1,000 | 992 | 998 | -4 | -0.4% | 900 |
| 2016/12/06 | 1,006 | 1,006 | 999 | 1,002 | +2 | +0.2% | 12,700 |
| 2016/12/05 | 992 | 1,001 | 992 | 1,000 | ±0 | ±0% | 7,600 |
| 2016/12/02 | 1,000 | 1,001 | 990 | 1,000 | +3 | +0.3% | 8,000 |
| 2016/12/01 | 993 | 997 | 993 | 997 | +9 | +0.9% | 2,400 |
| 2016/11/30 | 983 | 993 | 983 | 988 | +7 | +0.7% | 5,600 |
| 2016/11/29 | 979 | 981 | 979 | 981 | -10 | -1% | 2,000 |
| 2016/11/28 | 988 | 991 | 983 | 991 | +8 | +0.8% | 3,100 |
| 2016/11/25 | 986 | 986 | 976 | 983 | +7 | +0.7% | 1,300 |
| 2016/11/24 | 975 | 977 | 975 | 976 | +1 | +0.1% | 3,000 |
| 2016/11/22 | 975 | 975 | 975 | 975 | -3 | -0.3% | 400 |
| 2016/11/21 | 973 | 978 | 971 | 978 | +5 | +0.5% | 3,500 |
| 2016/11/18 | 977 | 981 | 973 | 973 | -7 | -0.7% | 11,200 |
| 2016/11/17 | 993 | 993 | 980 | 980 | -8 | -0.8% | 1,900 |
| 2016/11/16 | 985 | 988 | 979 | 988 | +1 | +0.1% | 700 |
| 2016/11/15 | 988 | 988 | 987 | 987 | -1 | -0.1% | 3,000 |
| 2016/11/14 | 984 | 988 | 982 | 988 | +9 | +0.9% | 2,300 |
| 2016/11/11 | 975 | 980 | 950 | 979 | -11 | -1.1% | 18,400 |
| 2016/11/10 | 1,017 | 1,017 | 990 | 990 | +7 | +0.7% | 2,400 |
| 2016/11/09 | 990 | 995 | 983 | 983 | -22 | -2.2% | 6,500 |
| 2016/11/08 | 1,000 | 1,005 | 995 | 1,005 | +10 | +1% | 5,200 |
| 2016/11/07 | 1,000 | 1,000 | 990 | 995 | +2 | +0.2% | 700 |
| 2016/11/04 | 990 | 995 | 990 | 993 | -22 | -2.2% | 1,900 |
| 2016/11/02 | 998 | 1,020 | 990 | 1,015 | +17 | +1.7% | 3,600 |
| 2016/11/01 | 998 | 998 | 998 | 998 | +9 | +0.9% | 200 |
2051～
2100
件表示中 / 3715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 | 390,500円 | -3.7% | -19.6% | 4.46% | 13.13倍 | 0.86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 |
| 銭高組 | 418,500円 | - | - | - | - | 0.31倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| 日本アクア | 78,400円 | +13.5% | +17.6% | 4.46% | 12.10倍 | 2.37倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 中外炉 | 338,000円 | +3.5% | +4.9% | 4.44% | 8.74倍 | 0.86倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 洋エンジ | 68,700円 | -28.1% | +0.6% | 3.64% | 8.05倍 | 0.59倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
