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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,870 | 5,930 | 5,760 | 5,800 | -100 | -1.7% | 63,800 |
| 2024/03/01 | 5,850 | 5,960 | 5,730 | 5,900 | -30 | -0.5% | 111,000 |
| 2024/02/29 | 5,700 | 6,240 | 5,590 | 5,930 | +580 | +10.8% | 488,800 |
| 2024/02/28 | 5,250 | 5,440 | 5,250 | 5,350 | +90 | +1.7% | 31,500 |
| 2024/02/27 | 5,240 | 5,280 | 5,210 | 5,260 | +20 | +0.4% | 13,200 |
| 2024/02/26 | 5,180 | 5,300 | 5,170 | 5,240 | +10 | +0.2% | 18,500 |
| 2024/02/22 | 5,200 | 5,250 | 5,170 | 5,230 | +30 | +0.6% | 21,100 |
| 2024/02/21 | 5,250 | 5,290 | 5,160 | 5,200 | -50 | -1% | 36,700 |
| 2024/02/20 | 5,390 | 5,420 | 5,250 | 5,250 | -140 | -2.6% | 54,100 |
| 2024/02/19 | 5,360 | 5,430 | 5,320 | 5,390 | +20 | +0.4% | 19,200 |
| 2024/02/16 | 5,400 | 5,470 | 5,360 | 5,370 | -80 | -1.5% | 33,900 |
| 2024/02/15 | 5,600 | 5,600 | 5,440 | 5,450 | -100 | -1.8% | 24,600 |
| 2024/02/14 | 5,640 | 5,700 | 5,470 | 5,550 | -160 | -2.8% | 46,300 |
| 2024/02/13 | 5,360 | 5,780 | 5,360 | 5,710 | +270 | +5% | 104,900 |
| 2024/02/09 | 5,450 | 5,530 | 5,400 | 5,440 | -30 | -0.5% | 63,100 |
| 2024/02/08 | 5,320 | 5,510 | 5,320 | 5,470 | +100 | +1.9% | 42,100 |
| 2024/02/07 | 5,300 | 5,390 | 5,250 | 5,370 | +80 | +1.5% | 25,900 |
| 2024/02/06 | 5,260 | 5,390 | 5,240 | 5,290 | +40 | +0.8% | 33,400 |
| 2024/02/05 | 5,380 | 5,380 | 5,190 | 5,250 | -60 | -1.1% | 49,200 |
| 2024/02/02 | 5,420 | 5,430 | 5,280 | 5,310 | -110 | -2% | 48,400 |
| 2024/02/01 | 5,840 | 5,840 | 5,320 | 5,420 | -520 | -8.8% | 180,300 |
| 2024/01/31 | 5,260 | 5,940 | 5,240 | 5,940 | +680 | +12.9% | 202,800 |
| 2024/01/30 | 5,230 | 5,280 | 5,210 | 5,260 | +70 | +1.3% | 24,900 |
| 2024/01/29 | 5,260 | 5,260 | 5,120 | 5,190 | -70 | -1.3% | 27,800 |
| 2024/01/26 | 5,190 | 5,350 | 5,180 | 5,260 | +80 | +1.5% | 49,700 |
| 2024/01/25 | 5,080 | 5,230 | 5,080 | 5,180 | +70 | +1.4% | 33,000 |
| 2024/01/24 | 5,160 | 5,200 | 5,080 | 5,110 | -50 | -1% | 25,300 |
| 2024/01/23 | 5,130 | 5,160 | 5,060 | 5,160 | +40 | +0.8% | 26,800 |
| 2024/01/22 | 5,080 | 5,140 | 5,060 | 5,120 | +30 | +0.6% | 32,000 |
| 2024/01/19 | 5,230 | 5,230 | 5,080 | 5,090 | -60 | -1.2% | 36,800 |
| 2024/01/18 | 5,230 | 5,300 | 5,110 | 5,150 | -100 | -1.9% | 42,200 |
| 2024/01/17 | 5,260 | 5,340 | 5,180 | 5,250 | +50 | +1% | 48,500 |
| 2024/01/16 | 5,150 | 5,200 | 5,060 | 5,200 | +20 | +0.4% | 33,400 |
| 2024/01/15 | 5,060 | 5,230 | 5,030 | 5,180 | +190 | +3.8% | 56,400 |
| 2024/01/12 | 4,980 | 5,030 | 4,910 | 4,990 | ±0 | ±0% | 59,100 |
| 2024/01/11 | 5,100 | 5,260 | 4,950 | 4,990 | -120 | -2.3% | 88,400 |
| 2024/01/10 | 5,290 | 5,290 | 5,110 | 5,110 | -130 | -2.5% | 82,700 |
| 2024/01/09 | 5,050 | 5,240 | 4,845 | 5,240 | +260 | +5.2% | 111,200 |
| 2024/01/05 | 4,960 | 5,010 | 4,880 | 4,980 | +40 | +0.8% | 82,100 |
| 2024/01/04 | 4,585 | 4,940 | 4,570 | 4,940 | +380 | +8.3% | 111,400 |
| 2023/12/29 | 4,610 | 4,610 | 4,470 | 4,560 | -20 | -0.4% | 36,200 |
| 2023/12/28 | 4,420 | 4,635 | 4,420 | 4,580 | +140 | +3.2% | 76,100 |
| 2023/12/27 | 4,470 | 4,470 | 4,355 | 4,440 | -40 | -0.9% | 43,100 |
| 2023/12/26 | 4,415 | 4,480 | 4,330 | 4,480 | +65 | +1.5% | 33,700 |
| 2023/12/25 | 4,420 | 4,420 | 4,340 | 4,415 | +40 | +0.9% | 31,900 |
| 2023/12/22 | 4,215 | 4,395 | 4,180 | 4,375 | +175 | +4.2% | 57,700 |
| 2023/12/21 | 4,125 | 4,200 | 4,110 | 4,200 | +90 | +2.2% | 38,700 |
| 2023/12/20 | 4,095 | 4,160 | 4,095 | 4,110 | +15 | +0.4% | 22,100 |
| 2023/12/19 | 4,115 | 4,125 | 4,085 | 4,095 | -5 | -0.1% | 21,300 |
| 2023/12/18 | 4,040 | 4,125 | 4,030 | 4,100 | +70 | +1.7% | 25,200 |
201～
250
件表示中 / 3607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 | 365,500円 | -6.6% | -22.2% | 3.61% | 12.28倍 | 0.81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 |
| 北野建 | 414,500円 | +1.2% | -31.0% | 2.41% | 10.52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 |
| ナカノフドー | 73,900円 | +2.4% | -19.2% | 2.17% | 12.70倍 | 0.61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 |
| ヤマウラ | 119,000円 | -0.0% | +1.2% | 1.26% | 7.71倍 | 1.05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 |
| ダイセキソリュ | 132,300円 | -26.5% | -20.1% | 1.06% | 17.46倍 | 1.30倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
