新日本空調の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,134 | 2,160 | 2,115 | 2,151 | +36 | +1.7% | 113,300 |
| 2025/04/30 | 2,075 | 2,118 | 2,066 | 2,115 | +52 | +2.5% | 145,000 |
| 2025/04/28 | 2,046 | 2,081 | 2,032 | 2,063 | +37 | +1.8% | 142,300 |
| 2025/04/25 | 2,011 | 2,039 | 1,990 | 2,026 | +15 | +0.7% | 132,800 |
| 2025/04/24 | 2,012 | 2,078 | 1,995 | 2,011 | +4 | +0.2% | 404,900 |
| 2025/04/23 | 1,807 | 2,060 | 1,796 | 2,007 | +224 | +12.6% | 1,366,100 |
| 2025/04/22 | 1,785 | 1,811 | 1,774 | 1,783 | -4 | -0.2% | 51,300 |
| 2025/04/21 | 1,794 | 1,810 | 1,776 | 1,787 | -37 | -2% | 73,200 |
| 2025/04/18 | 1,768 | 1,832 | 1,763 | 1,824 | +70 | +4% | 92,000 |
| 2025/04/17 | 1,737 | 1,760 | 1,730 | 1,754 | +15 | +0.9% | 57,400 |
| 2025/04/16 | 1,751 | 1,769 | 1,718 | 1,739 | -18 | -1% | 84,900 |
| 2025/04/15 | 1,771 | 1,795 | 1,757 | 1,757 | -12 | -0.7% | 74,800 |
| 2025/04/14 | 1,779 | 1,785 | 1,752 | 1,769 | ±0 | ±0% | 67,400 |
| 2025/04/11 | 1,696 | 1,777 | 1,678 | 1,769 | +33 | +1.9% | 147,900 |
| 2025/04/10 | 1,741 | 1,745 | 1,693 | 1,736 | +115 | +7.1% | 151,500 |
| 2025/04/09 | 1,617 | 1,636 | 1,587 | 1,621 | -18 | -1.1% | 138,300 |
| 2025/04/08 | 1,569 | 1,639 | 1,559 | 1,639 | +140 | +9.3% | 116,300 |
| 2025/04/07 | 1,471 | 1,542 | 1,451 | 1,499 | -92 | -5.8% | 273,800 |
| 2025/04/04 | 1,660 | 1,679 | 1,563 | 1,591 | -109 | -6.4% | 187,100 |
| 2025/04/03 | 1,653 | 1,703 | 1,646 | 1,700 | -51 | -2.9% | 134,300 |
| 2025/04/02 | 1,759 | 1,759 | 1,717 | 1,751 | +1 | +0.1% | 97,600 |
| 2025/04/01 | 1,760 | 1,777 | 1,744 | 1,750 | +4 | +0.2% | 80,300 |
| 2025/03/31 | 1,749 | 1,756 | 1,724 | 1,746 | -43 | -2.4% | 138,500 |
| 2025/03/28 | 1,815 | 1,826 | 1,775 | 1,789 | -64 | -3.5% | 172,800 |
| 2025/03/27 | 1,845 | 1,863 | 1,825 | 1,853 | +10 | +0.5% | 285,700 |
| 2025/03/26 | 1,831 | 1,852 | 1,818 | 1,843 | +3 | +0.2% | 166,300 |
| 2025/03/25 | 1,859 | 1,867 | 1,828 | 1,840 | +5 | +0.3% | 131,600 |
| 2025/03/24 | 1,859 | 1,860 | 1,824 | 1,835 | -14 | -0.8% | 145,100 |
| 2025/03/21 | 1,862 | 1,892 | 1,849 | 1,849 | -25 | -1.3% | 279,600 |
| 2025/03/19 | 1,878 | 1,898 | 1,863 | 1,874 | +4 | +0.2% | 139,900 |
| 2025/03/18 | 1,872 | 1,876 | 1,846 | 1,870 | +8 | +0.4% | 155,200 |
| 2025/03/17 | 1,820 | 1,865 | 1,806 | 1,862 | +54 | +3% | 166,900 |
| 2025/03/14 | 1,761 | 1,810 | 1,761 | 1,808 | +57 | +3.3% | 156,400 |
| 2025/03/13 | 1,727 | 1,792 | 1,727 | 1,751 | +9 | +0.5% | 227,200 |
| 2025/03/12 | 1,688 | 1,744 | 1,686 | 1,742 | +64 | +3.8% | 170,500 |
| 2025/03/11 | 1,679 | 1,679 | 1,639 | 1,678 | -12 | -0.7% | 150,800 |
| 2025/03/10 | 1,712 | 1,721 | 1,690 | 1,690 | -20 | -1.2% | 127,000 |
| 2025/03/07 | 1,688 | 1,720 | 1,688 | 1,710 | +1 | +0.1% | 105,900 |
| 2025/03/06 | 1,712 | 1,715 | 1,693 | 1,709 | +17 | +1% | 98,200 |
| 2025/03/05 | 1,683 | 1,703 | 1,663 | 1,692 | +12 | +0.7% | 100,600 |
| 2025/03/04 | 1,685 | 1,685 | 1,653 | 1,680 | -18 | -1.1% | 102,200 |
| 2025/03/03 | 1,667 | 1,698 | 1,667 | 1,698 | +46 | +2.8% | 126,800 |
| 2025/02/28 | 1,665 | 1,669 | 1,633 | 1,652 | -31 | -1.8% | 175,200 |
| 2025/02/27 | 1,660 | 1,683 | 1,656 | 1,683 | +30 | +1.8% | 124,900 |
| 2025/02/26 | 1,639 | 1,656 | 1,618 | 1,653 | +10 | +0.6% | 121,900 |
| 2025/02/25 | 1,631 | 1,656 | 1,628 | 1,643 | +3 | +0.2% | 120,800 |
| 2025/02/21 | 1,648 | 1,657 | 1,632 | 1,640 | -7 | -0.4% | 93,300 |
| 2025/02/20 | 1,662 | 1,662 | 1,627 | 1,647 | -23 | -1.4% | 204,700 |
| 2025/02/19 | 1,678 | 1,705 | 1,670 | 1,670 | -7 | -0.4% | 145,100 |
| 2025/02/18 | 1,697 | 1,717 | 1,672 | 1,677 | -23 | -1.4% | 152,300 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「日空調」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 |
|---|---|---|---|---|---|---|---|---|
| 日空調 | 215,700円 | +7.5% | +21.3% | 3.71% | 10.18倍 | 1.47倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 東鉄工 | 315,000円 | +12.8% | +18.1% | 3.17% | 10.84倍 | 0.97倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| トーエネク | 111,800円 | +2.2% | +10.7% | 4.65% | 8.64倍 | 0.76倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 太平電 | 488,500円 | +7.5% | +23.3% | 3.58% | 10.65倍 | 0.98倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 新日建 | 163,800円 | +1.1% | +0.2% | 3.42% | 7.79倍 | 0.83倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
市場注目の銘柄
チャート関連のコラム
