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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 3754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 | 270,100円 | +4.6% | +4.4% | 2.96% | 13.92倍 | 1.77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 |
| ライト工 | 316,500円 | +5.0% | +5.2% | 3.38% | 14.58倍 | 1.58倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| トーエネク | 136,400円 | +2.2% | +10.7% | 3.81% | 10.55倍 | 0.93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 |
| 東急建設 | 106,200円 | +15.3% | +3.1% | 3.67% | 15.42倍 | 1.11倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 新日建 | 181,200円 | +2.5% | +2.3% | 3.09% | 8.09倍 | 0.87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
