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 |
|---|---|---|---|---|---|---|---|
| 2026/01/26 | 3,490 | 3,520 | 3,430 | 3,445 | -115 | -3.2% | 96,500 |
| 2026/01/23 | 3,565 | 3,595 | 3,535 | 3,560 | -5 | -0.1% | 105,600 |
| 2026/01/22 | 3,505 | 3,600 | 3,465 | 3,565 | +85 | +2.4% | 149,000 |
| 2026/01/21 | 3,330 | 3,515 | 3,325 | 3,480 | +80 | +2.4% | 117,400 |
| 2026/01/20 | 3,490 | 3,495 | 3,380 | 3,400 | -95 | -2.7% | 134,700 |
| 2026/01/19 | 3,425 | 3,500 | 3,400 | 3,495 | +100 | +2.9% | 157,500 |
| 2026/01/16 | 3,360 | 3,405 | 3,310 | 3,395 | +35 | +1% | 82,100 |
| 2026/01/15 | 3,330 | 3,380 | 3,330 | 3,360 | +30 | +0.9% | 90,700 |
| 2026/01/14 | 3,320 | 3,330 | 3,280 | 3,330 | +35 | +1.1% | 79,800 |
| 2026/01/13 | 3,335 | 3,345 | 3,265 | 3,295 | +40 | +1.2% | 90,200 |
| 2026/01/09 | 3,275 | 3,280 | 3,195 | 3,255 | -40 | -1.2% | 102,400 |
| 2026/01/08 | 3,300 | 3,335 | 3,280 | 3,295 | -20 | -0.6% | 66,200 |
| 2026/01/07 | 3,190 | 3,330 | 3,175 | 3,315 | +65 | +2% | 151,200 |
| 2026/01/06 | 3,210 | 3,280 | 3,200 | 3,250 | +45 | +1.4% | 78,200 |
| 2026/01/05 | 3,180 | 3,235 | 3,155 | 3,205 | +60 | +1.9% | 87,200 |
| 2025/12/30 | 3,170 | 3,180 | 3,145 | 3,145 | -40 | -1.3% | 65,900 |
| 2025/12/29 | 3,230 | 3,245 | 3,160 | 3,185 | -10 | -0.3% | 99,100 |
| 2025/12/26 | 3,200 | 3,210 | 3,160 | 3,195 | +15 | +0.5% | 81,100 |
| 2025/12/25 | 3,190 | 3,195 | 3,145 | 3,180 | ±0 | ±0% | 61,700 |
| 2025/12/24 | 3,180 | 3,220 | 3,180 | 3,180 | -20 | -0.6% | 61,200 |
| 2025/12/23 | 3,220 | 3,225 | 3,185 | 3,200 | -40 | -1.2% | 76,300 |
| 2025/12/22 | 3,275 | 3,315 | 3,220 | 3,240 | -10 | -0.3% | 211,200 |
| 2025/12/19 | 3,155 | 3,300 | 3,145 | 3,250 | +110 | +3.5% | 162,000 |
| 2025/12/18 | 3,095 | 3,145 | 3,065 | 3,140 | +30 | +1% | 57,400 |
| 2025/12/17 | 3,135 | 3,135 | 3,055 | 3,110 | -10 | -0.3% | 93,600 |
| 2025/12/16 | 3,215 | 3,215 | 3,115 | 3,120 | -95 | -3% | 76,100 |
| 2025/12/15 | 3,215 | 3,225 | 3,155 | 3,215 | -10 | -0.3% | 82,300 |
| 2025/12/12 | 3,100 | 3,230 | 3,085 | 3,225 | +165 | +5.4% | 173,300 |
| 2025/12/11 | 3,110 | 3,135 | 3,050 | 3,060 | -45 | -1.4% | 79,700 |
| 2025/12/10 | 3,165 | 3,180 | 3,105 | 3,105 | -50 | -1.6% | 76,000 |
| 2025/12/09 | 3,130 | 3,155 | 3,110 | 3,155 | +30 | +1% | 95,200 |
| 2025/12/08 | 3,085 | 3,130 | 3,055 | 3,125 | +40 | +1.3% | 114,500 |
| 2025/12/05 | 3,040 | 3,120 | 3,035 | 3,085 | +45 | +1.5% | 148,000 |
| 2025/12/04 | 3,045 | 3,065 | 3,025 | 3,040 | +5 | +0.2% | 78,400 |
| 2025/12/03 | 3,050 | 3,060 | 2,982 | 3,035 | ±0 | ±0% | 112,000 |
| 2025/12/02 | 3,100 | 3,105 | 3,000 | 3,035 | -105 | -3.3% | 167,400 |
| 2025/12/01 | 3,175 | 3,175 | 3,070 | 3,140 | -40 | -1.3% | 149,600 |
| 2025/11/28 | 3,120 | 3,180 | 3,115 | 3,180 | +45 | +1.4% | 102,800 |
| 2025/11/27 | 3,100 | 3,195 | 3,095 | 3,135 | +50 | +1.6% | 175,300 |
| 2025/11/26 | 3,030 | 3,085 | 3,015 | 3,085 | +55 | +1.8% | 90,900 |
| 2025/11/25 | 3,015 | 3,040 | 2,986 | 3,030 | +20 | +0.7% | 135,600 |
| 2025/11/21 | 2,886 | 3,010 | 2,886 | 3,010 | +67 | +2.3% | 166,600 |
| 2025/11/20 | 2,910 | 2,977 | 2,905 | 2,943 | +42 | +1.4% | 175,200 |
| 2025/11/19 | 2,806 | 2,906 | 2,761 | 2,901 | +56 | +2% | 217,500 |
| 2025/11/18 | 2,956 | 2,990 | 2,838 | 2,845 | -155 | -5.2% | 203,300 |
| 2025/11/17 | 2,989 | 3,030 | 2,947 | 3,000 | +5 | +0.2% | 161,500 |
| 2025/11/14 | 3,060 | 3,135 | 2,985 | 2,995 | -160 | -5.1% | 279,400 |
| 2025/11/13 | 3,080 | 3,210 | 2,961 | 3,155 | +100 | +3.3% | 886,200 |
| 2025/11/12 | 3,070 | 3,120 | 3,030 | 3,055 | -50 | -1.6% | 140,600 |
| 2025/11/11 | 3,130 | 3,135 | 3,060 | 3,105 | -10 | -0.3% | 154,300 |
51～
100
件表示中 / 3920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 | 385,500円 | +9.0% | +21.1% | 2.85% | 16.68倍 | 2.38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 |
| 東建コーポ | 1,437,000円 | +5.5% | -5.0% | 2.51% | 10.88倍 | 1.16倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| ユアテック | 276,900円 | -1.3% | +6.9% | 2.60% | 19.02倍 | 1.29倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| ライト工 | 397,500円 | +11.2% | +14.7% | 2.97% | 17.00倍 | 1.94倍 |
|
東北発祥。のり面・地盤改良など特殊土木に強い。技術力定評。好財務。ＤＯＥ６％以上の方針 |
| 日本電技 | 262,800円 | +6.8% | +25.7% | 1.45% | 20.75倍 | 3.96倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
