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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,697 | 1,717 | 1,672 | 1,677 | -23 | -1.4% | 152,300 |
| 2025/02/17 | 1,695 | 1,728 | 1,695 | 1,700 | +11 | +0.7% | 157,000 |
| 2025/02/14 | 1,703 | 1,704 | 1,672 | 1,689 | -14 | -0.8% | 250,600 |
| 2025/02/13 | 1,686 | 1,743 | 1,681 | 1,703 | +21 | +1.2% | 411,600 |
| 2025/02/12 | 2,020 | 2,027 | 1,650 | 1,682 | -223 | -11.7% | 1,318,400 |
| 2025/02/10 | 1,882 | 1,919 | 1,881 | 1,905 | +5 | +0.3% | 128,100 |
| 2025/02/07 | 1,900 | 1,938 | 1,871 | 1,900 | -1 | -0.1% | 153,400 |
| 2025/02/06 | 1,888 | 1,957 | 1,888 | 1,901 | +24 | +1.3% | 138,500 |
| 2025/02/05 | 1,887 | 1,896 | 1,842 | 1,877 | +4 | +0.2% | 121,500 |
| 2025/02/04 | 1,930 | 1,944 | 1,870 | 1,873 | -35 | -1.8% | 133,100 |
| 2025/02/03 | 1,916 | 1,942 | 1,897 | 1,908 | -22 | -1.1% | 209,500 |
| 2025/01/31 | 1,882 | 1,949 | 1,860 | 1,930 | +54 | +2.9% | 140,700 |
| 2025/01/30 | 1,853 | 1,876 | 1,840 | 1,876 | +23 | +1.2% | 92,600 |
| 2025/01/29 | 1,861 | 1,864 | 1,840 | 1,853 | +9 | +0.5% | 101,000 |
| 2025/01/28 | 1,835 | 1,846 | 1,813 | 1,844 | -18 | -1% | 165,900 |
| 2025/01/27 | 1,886 | 1,906 | 1,862 | 1,862 | -3 | -0.2% | 112,500 |
| 2025/01/24 | 1,877 | 1,891 | 1,856 | 1,865 | +3 | +0.2% | 96,600 |
| 2025/01/23 | 1,871 | 1,880 | 1,842 | 1,862 | -8 | -0.4% | 110,200 |
| 2025/01/22 | 1,831 | 1,875 | 1,822 | 1,870 | +46 | +2.5% | 113,900 |
| 2025/01/21 | 1,850 | 1,866 | 1,811 | 1,824 | -15 | -0.8% | 100,900 |
| 2025/01/20 | 1,837 | 1,850 | 1,833 | 1,839 | +3 | +0.2% | 87,300 |
| 2025/01/17 | 1,837 | 1,843 | 1,795 | 1,836 | -4 | -0.2% | 110,900 |
| 2025/01/16 | 1,872 | 1,879 | 1,839 | 1,840 | -13 | -0.7% | 92,900 |
| 2025/01/15 | 1,856 | 1,877 | 1,820 | 1,853 | -4 | -0.2% | 158,300 |
| 2025/01/14 | 1,928 | 1,956 | 1,828 | 1,857 | -73 | -3.8% | 315,100 |
| 2025/01/10 | 1,960 | 1,978 | 1,927 | 1,930 | -31 | -1.6% | 106,700 |
| 2025/01/09 | 2,016 | 2,025 | 1,957 | 1,961 | -47 | -2.3% | 147,400 |
| 2025/01/08 | 1,995 | 2,037 | 1,994 | 2,008 | +1 | ±0% | 83,500 |
| 2025/01/07 | 2,021 | 2,057 | 1,984 | 2,007 | -5 | -0.2% | 148,200 |
| 2025/01/06 | 2,072 | 2,092 | 2,012 | 2,012 | -29 | -1.4% | 152,600 |
| 2024/12/30 | 2,058 | 2,058 | 2,016 | 2,041 | -17 | -0.8% | 115,500 |
| 2024/12/27 | 2,001 | 2,080 | 1,990 | 2,058 | -1,917 | -48.2% | 177,400 |
| 2024/12/26 | 3,975 | 3,990 | 3,935 | 3,975 | ±0 | ±0% | 54,900 |
| 2024/12/25 | 4,050 | 4,050 | 3,930 | 3,975 | -20 | -0.5% | 42,600 |
| 2024/12/24 | 4,055 | 4,055 | 3,950 | 3,995 | -80 | -2% | 61,500 |
| 2024/12/23 | 4,140 | 4,165 | 4,035 | 4,075 | -65 | -1.6% | 81,100 |
| 2024/12/20 | 3,955 | 4,160 | 3,905 | 4,140 | +210 | +5.3% | 156,900 |
| 2024/12/19 | 3,880 | 3,930 | 3,825 | 3,930 | +5 | +0.1% | 52,100 |
| 2024/12/18 | 3,865 | 3,925 | 3,865 | 3,925 | +60 | +1.6% | 38,300 |
| 2024/12/17 | 3,935 | 3,950 | 3,855 | 3,865 | -40 | -1% | 47,800 |
| 2024/12/16 | 3,935 | 3,955 | 3,885 | 3,905 | +10 | +0.3% | 35,400 |
| 2024/12/13 | 3,885 | 3,935 | 3,835 | 3,895 | -45 | -1.1% | 42,000 |
| 2024/12/12 | 3,955 | 3,985 | 3,940 | 3,940 | +10 | +0.3% | 72,400 |
| 2024/12/11 | 3,855 | 3,930 | 3,815 | 3,930 | +55 | +1.4% | 61,800 |
| 2024/12/10 | 3,995 | 4,010 | 3,875 | 3,875 | -95 | -2.4% | 55,700 |
| 2024/12/09 | 4,000 | 4,020 | 3,960 | 3,970 | -10 | -0.3% | 37,800 |
| 2024/12/06 | 4,000 | 4,010 | 3,945 | 3,980 | -10 | -0.3% | 33,500 |
| 2024/12/05 | 4,025 | 4,080 | 3,990 | 3,990 | +10 | +0.3% | 68,500 |
| 2024/12/04 | 4,040 | 4,040 | 3,940 | 3,980 | -60 | -1.5% | 57,600 |
| 2024/12/03 | 3,970 | 4,090 | 3,970 | 4,040 | +95 | +2.4% | 61,800 |
51～
100
件表示中 / 3692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 | 216,600円 | +7.5% | +21.3% | 3.69% | 10.23倍 | 1.48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 | 314,000円 | +12.8% | +18.1% | 3.18% | 10.81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 | 112,400円 | +2.2% | +10.7% | 4.63% | 8.69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 | 487,500円 | +7.5% | +23.3% | 3.59% | 10.63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 |
| 高松Ｇ | 290,100円 | +11.9% | +6.1% | 2.83% | 14.43倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
