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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/12/15 | 4,010 | 4,075 | 4,010 | 4,030 | -30 | -0.7% | 18,900 |
| 2023/12/14 | 4,090 | 4,120 | 4,030 | 4,060 | -25 | -0.6% | 28,900 |
| 2023/12/13 | 4,070 | 4,120 | 4,065 | 4,085 | +15 | +0.4% | 20,700 |
| 2023/12/12 | 4,030 | 4,080 | 4,025 | 4,070 | +55 | +1.4% | 23,100 |
| 2023/12/11 | 3,950 | 4,050 | 3,950 | 4,015 | +90 | +2.3% | 27,300 |
| 2023/12/08 | 3,935 | 3,975 | 3,900 | 3,925 | -35 | -0.9% | 37,000 |
| 2023/12/07 | 3,920 | 3,980 | 3,905 | 3,960 | +30 | +0.8% | 32,400 |
| 2023/12/06 | 3,985 | 3,995 | 3,915 | 3,930 | -55 | -1.4% | 42,000 |
| 2023/12/05 | 3,990 | 4,015 | 3,955 | 3,985 | -20 | -0.5% | 26,800 |
| 2023/12/04 | 4,085 | 4,085 | 3,980 | 4,005 | -10 | -0.2% | 31,900 |
| 2023/12/01 | 3,995 | 4,015 | 3,980 | 4,015 | +25 | +0.6% | 17,800 |
| 2023/11/30 | 3,980 | 4,015 | 3,975 | 3,990 | +25 | +0.6% | 18,800 |
| 2023/11/29 | 3,955 | 3,995 | 3,905 | 3,965 | -30 | -0.8% | 50,000 |
| 2023/11/28 | 4,040 | 4,070 | 3,950 | 3,995 | -100 | -2.4% | 75,100 |
| 2023/11/27 | 4,195 | 4,225 | 4,025 | 4,095 | -30 | -0.7% | 99,300 |
| 2023/11/24 | 4,180 | 4,225 | 4,020 | 4,125 | +145 | +3.6% | 141,200 |
| 2023/11/22 | 3,785 | 3,980 | 3,785 | 3,980 | +190 | +5% | 91,800 |
| 2023/11/21 | 3,630 | 3,790 | 3,630 | 3,790 | +160 | +4.4% | 50,000 |
| 2023/11/20 | 3,575 | 3,700 | 3,575 | 3,630 | +30 | +0.8% | 75,600 |
| 2023/11/17 | 3,425 | 3,600 | 3,405 | 3,600 | +175 | +5.1% | 74,200 |
| 2023/11/16 | 3,425 | 3,445 | 3,300 | 3,425 | +5 | +0.1% | 172,200 |
| 2023/11/15 | 3,420 | 3,420 | 3,335 | 3,420 | +504 | +17.3% | 287,800 |
| 2023/11/14 | 2,916 | 2,916 | 2,916 | 2,916 | +500 | +20.7% | 21,500 |
| 2023/11/13 | 2,397 | 2,448 | 2,394 | 2,416 | +44 | +1.9% | 16,800 |
301～
350
件表示中 / 3683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 | 362,000円 | -1.4% | +0.5% | 3.65% | 8.76倍 | 0.80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 |
| ナカノフドー | 74,200円 | +2.4% | -8.7% | 2.16% | 9.81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 | 121,100円 | -0.0% | +1.2% | 1.24% | 7.85倍 | 1.07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 |
| 洋エンジ | 64,400円 | +3.5% | +7.2% | 3.88% | 6.29倍 | 0.39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 |
| 北野建 | 385,500円 | +1.2% | -31.0% | 2.59% | 9.76倍 | 0.53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
