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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 3,980 | 3,980 | 3,900 | 3,905 | -65 | -1.6% | 18,200 |
| 2024/10/24 | 3,980 | 3,980 | 3,935 | 3,970 | -10 | -0.3% | 15,900 |
| 2024/10/23 | 3,995 | 3,995 | 3,950 | 3,980 | -10 | -0.3% | 10,600 |
| 2024/10/22 | 4,005 | 4,010 | 3,960 | 3,990 | -10 | -0.3% | 10,900 |
| 2024/10/21 | 4,000 | 4,010 | 3,980 | 4,000 | +20 | +0.5% | 8,500 |
| 2024/10/18 | 4,000 | 4,000 | 3,975 | 3,980 | -30 | -0.7% | 10,400 |
| 2024/10/17 | 4,000 | 4,010 | 3,990 | 4,010 | +10 | +0.3% | 10,000 |
| 2024/10/16 | 4,005 | 4,035 | 3,995 | 4,000 | -10 | -0.2% | 8,700 |
| 2024/10/15 | 4,000 | 4,025 | 4,000 | 4,010 | +10 | +0.3% | 9,300 |
| 2024/10/11 | 4,030 | 4,030 | 4,000 | 4,000 | -5 | -0.1% | 6,700 |
| 2024/10/10 | 4,040 | 4,040 | 4,005 | 4,005 | -20 | -0.5% | 8,400 |
| 2024/10/09 | 4,010 | 4,040 | 3,990 | 4,025 | +10 | +0.2% | 17,100 |
| 2024/10/08 | 4,075 | 4,075 | 4,000 | 4,015 | -65 | -1.6% | 13,700 |
| 2024/10/07 | 4,130 | 4,130 | 4,080 | 4,080 | ±0 | ±0% | 5,900 |
| 2024/10/04 | 4,080 | 4,100 | 4,075 | 4,080 | ±0 | ±0% | 7,700 |
| 2024/10/03 | 4,090 | 4,140 | 4,080 | 4,080 | +50 | +1.2% | 12,700 |
| 2024/10/02 | 4,060 | 4,085 | 4,030 | 4,030 | -60 | -1.5% | 12,800 |
| 2024/10/01 | 4,065 | 4,150 | 4,065 | 4,090 | +55 | +1.4% | 14,500 |
| 2024/09/30 | 4,125 | 4,165 | 4,020 | 4,035 | -130 | -3.1% | 39,600 |
| 2024/09/27 | 4,120 | 4,230 | 4,105 | 4,165 | -90 | -2.1% | 53,500 |
| 2024/09/26 | 4,235 | 4,295 | 4,235 | 4,255 | -25 | -0.6% | 83,400 |
| 2024/09/25 | 4,315 | 4,330 | 4,260 | 4,280 | -45 | -1% | 26,800 |
| 2024/09/24 | 4,340 | 4,345 | 4,310 | 4,325 | -5 | -0.1% | 23,000 |
| 2024/09/20 | 4,350 | 4,350 | 4,310 | 4,330 | +10 | +0.2% | 13,800 |
| 2024/09/19 | 4,370 | 4,370 | 4,310 | 4,320 | -25 | -0.6% | 12,400 |
| 2024/09/18 | 4,310 | 4,365 | 4,280 | 4,345 | +50 | +1.2% | 23,300 |
| 2024/09/17 | 4,280 | 4,305 | 4,220 | 4,295 | +55 | +1.3% | 15,400 |
| 2024/09/13 | 4,260 | 4,295 | 4,200 | 4,240 | -20 | -0.5% | 9,400 |
| 2024/09/12 | 4,245 | 4,320 | 4,225 | 4,260 | +60 | +1.4% | 9,000 |
| 2024/09/11 | 4,250 | 4,260 | 4,165 | 4,200 | -50 | -1.2% | 13,500 |
| 2024/09/10 | 4,295 | 4,360 | 4,245 | 4,250 | -20 | -0.5% | 13,300 |
| 2024/09/09 | 4,175 | 4,300 | 4,135 | 4,270 | +25 | +0.6% | 19,300 |
| 2024/09/06 | 4,295 | 4,365 | 4,215 | 4,245 | -50 | -1.2% | 19,100 |
| 2024/09/05 | 4,360 | 4,380 | 4,285 | 4,295 | -60 | -1.4% | 19,300 |
| 2024/09/04 | 4,360 | 4,405 | 4,300 | 4,355 | -45 | -1% | 29,100 |
| 2024/09/03 | 4,375 | 4,415 | 4,375 | 4,400 | ±0 | ±0% | 9,300 |
| 2024/09/02 | 4,400 | 4,410 | 4,360 | 4,400 | -15 | -0.3% | 10,900 |
| 2024/08/30 | 4,395 | 4,450 | 4,375 | 4,415 | +20 | +0.5% | 15,800 |
| 2024/08/29 | 4,340 | 4,425 | 4,320 | 4,395 | +35 | +0.8% | 10,000 |
| 2024/08/28 | 4,390 | 4,405 | 4,360 | 4,360 | -30 | -0.7% | 7,100 |
| 2024/08/27 | 4,310 | 4,390 | 4,310 | 4,390 | +55 | +1.3% | 6,100 |
| 2024/08/26 | 4,315 | 4,350 | 4,285 | 4,335 | +20 | +0.5% | 10,200 |
| 2024/08/23 | 4,290 | 4,315 | 4,260 | 4,315 | +25 | +0.6% | 4,000 |
| 2024/08/22 | 4,300 | 4,330 | 4,260 | 4,290 | -10 | -0.2% | 7,100 |
| 2024/08/21 | 4,270 | 4,320 | 4,270 | 4,300 | +30 | +0.7% | 6,900 |
| 2024/08/20 | 4,240 | 4,300 | 4,240 | 4,270 | +30 | +0.7% | 4,100 |
| 2024/08/19 | 4,225 | 4,305 | 4,205 | 4,240 | +15 | +0.4% | 7,800 |
| 2024/08/16 | 4,190 | 4,240 | 4,190 | 4,225 | +35 | +0.8% | 9,600 |
| 2024/08/15 | 4,130 | 4,220 | 4,120 | 4,190 | +35 | +0.8% | 15,300 |
| 2024/08/14 | 4,100 | 4,155 | 4,100 | 4,155 | +60 | +1.5% | 9,100 |
201～
250
件表示中 / 3767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 | 424,000円 | -3.7% | -19.6% | 4.10% | 14.57倍 | 0.95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 |
| ヤマウラ | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15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 |
| 三晃金 | 752,000円 | +1.4% | -8.2% | 4.59% | 10.90倍 | 1.07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 |
| 大末建 | 268,300円 | +8.3% | -9.7% | 4.03% | 12.46倍 | 1.22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 |
| 北野建 | 439,500円 | +2.7% | -1.7% | 2.50% | 10.69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 |
市場注目の銘柄
チャート関連のコラム
