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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/10 | 2,343 | 2,373 | 2,343 | 2,372 | +22 | +0.9% | 6,000 |
| 2023/11/09 | 2,350 | 2,368 | 2,344 | 2,350 | -1 | ±0% | 4,800 |
| 2023/11/08 | 2,387 | 2,387 | 2,346 | 2,351 | -36 | -1.5% | 5,700 |
| 2023/11/07 | 2,330 | 2,387 | 2,330 | 2,387 | +58 | +2.5% | 4,100 |
| 2023/11/06 | 2,356 | 2,356 | 2,329 | 2,329 | +8 | +0.3% | 2,000 |
| 2023/11/02 | 2,321 | 2,347 | 2,320 | 2,321 | ±0 | ±0% | 1,600 |
| 2023/11/01 | 2,313 | 2,335 | 2,313 | 2,321 | +1 | ±0% | 1,800 |
| 2023/10/31 | 2,306 | 2,320 | 2,296 | 2,320 | +14 | +0.6% | 1,400 |
| 2023/10/30 | 2,293 | 2,324 | 2,293 | 2,306 | -38 | -1.6% | 1,800 |
| 2023/10/27 | 2,307 | 2,344 | 2,307 | 2,344 | +20 | +0.9% | 1,200 |
| 2023/10/26 | 2,320 | 2,335 | 2,315 | 2,324 | -26 | -1.1% | 1,000 |
| 2023/10/25 | 2,349 | 2,350 | 2,296 | 2,350 | +18 | +0.8% | 2,600 |
| 2023/10/24 | 2,330 | 2,332 | 2,288 | 2,332 | -11 | -0.5% | 12,600 |
| 2023/10/23 | 2,344 | 2,353 | 2,327 | 2,343 | +11 | +0.5% | 2,600 |
| 2023/10/20 | 2,323 | 2,350 | 2,323 | 2,332 | +1 | ±0% | 1,500 |
| 2023/10/19 | 2,356 | 2,378 | 2,331 | 2,331 | -43 | -1.8% | 700 |
401～
450
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
