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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,610 | 1,622 | 1,605 | 1,619 | +21 | +1.3% | 22,600 |
| 2017/09/22 | 1,603 | 1,612 | 1,593 | 1,598 | -19 | -1.2% | 15,700 |
| 2017/09/21 | 1,607 | 1,617 | 1,602 | 1,617 | ±0 | ±0% | 19,700 |
| 2017/09/20 | 1,611 | 1,623 | 1,601 | 1,617 | +1 | +0.1% | 27,200 |
| 2017/09/19 | 1,585 | 1,616 | 1,579 | 1,616 | +40 | +2.5% | 25,700 |
| 2017/09/15 | 1,570 | 1,580 | 1,546 | 1,576 | +13 | +0.8% | 11,700 |
| 2017/09/14 | 1,574 | 1,574 | 1,547 | 1,563 | -12 | -0.8% | 12,900 |
| 2017/09/13 | 1,568 | 1,580 | 1,564 | 1,575 | +7 | +0.4% | 6,600 |
| 2017/09/12 | 1,584 | 1,584 | 1,554 | 1,568 | +20 | +1.3% | 11,100 |
| 2017/09/11 | 1,537 | 1,563 | 1,533 | 1,548 | +23 | +1.5% | 11,900 |
| 2017/09/08 | 1,521 | 1,540 | 1,521 | 1,525 | -21 | -1.4% | 21,600 |
| 2017/09/07 | 1,537 | 1,555 | 1,531 | 1,546 | +25 | +1.6% | 7,800 |
| 2017/09/06 | 1,520 | 1,538 | 1,520 | 1,521 | -14 | -0.9% | 8,900 |
| 2017/09/05 | 1,537 | 1,550 | 1,529 | 1,535 | -2 | -0.1% | 12,400 |
| 2017/09/04 | 1,592 | 1,592 | 1,533 | 1,537 | -54 | -3.4% | 19,700 |
| 2017/09/01 | 1,578 | 1,594 | 1,563 | 1,591 | +13 | +0.8% | 8,100 |
| 2017/08/31 | 1,570 | 1,598 | 1,570 | 1,578 | +22 | +1.4% | 11,900 |
| 2017/08/30 | 1,549 | 1,561 | 1,528 | 1,556 | +15 | +1% | 16,300 |
| 2017/08/29 | 1,533 | 1,544 | 1,521 | 1,541 | +8 | +0.5% | 15,000 |
| 2017/08/28 | 1,525 | 1,537 | 1,515 | 1,533 | +16 | +1.1% | 18,400 |
| 2017/08/25 | 1,513 | 1,524 | 1,505 | 1,517 | +11 | +0.7% | 10,100 |
| 2017/08/24 | 1,507 | 1,525 | 1,505 | 1,506 | -9 | -0.6% | 6,300 |
| 2017/08/23 | 1,528 | 1,530 | 1,509 | 1,515 | -2 | -0.1% | 12,100 |
| 2017/08/22 | 1,524 | 1,532 | 1,516 | 1,517 | -1 | -0.1% | 7,300 |
| 2017/08/21 | 1,507 | 1,524 | 1,506 | 1,518 | +12 | +0.8% | 12,600 |
| 2017/08/18 | 1,519 | 1,540 | 1,500 | 1,506 | -28 | -1.8% | 16,400 |
| 2017/08/17 | 1,538 | 1,546 | 1,528 | 1,534 | +6 | +0.4% | 12,800 |
| 2017/08/16 | 1,529 | 1,541 | 1,528 | 1,528 | +3 | +0.2% | 12,300 |
| 2017/08/15 | 1,503 | 1,532 | 1,503 | 1,525 | +34 | +2.3% | 19,900 |
| 2017/08/14 | 1,507 | 1,548 | 1,488 | 1,491 | -68 | -4.4% | 36,800 |
| 2017/08/10 | 1,600 | 1,635 | 1,534 | 1,559 | -38 | -2.4% | 64,200 |
| 2017/08/09 | 1,615 | 1,618 | 1,585 | 1,597 | -26 | -1.6% | 17,400 |
| 2017/08/08 | 1,627 | 1,627 | 1,610 | 1,623 | +2 | +0.1% | 9,200 |
| 2017/08/07 | 1,620 | 1,624 | 1,614 | 1,621 | ±0 | ±0% | 19,600 |
| 2017/08/04 | 1,623 | 1,632 | 1,609 | 1,621 | -9 | -0.6% | 16,400 |
| 2017/08/03 | 1,612 | 1,630 | 1,610 | 1,630 | +14 | +0.9% | 12,900 |
| 2017/08/02 | 1,620 | 1,620 | 1,608 | 1,616 | +2 | +0.1% | 7,900 |
| 2017/08/01 | 1,599 | 1,617 | 1,596 | 1,614 | +23 | +1.4% | 13,900 |
| 2017/07/31 | 1,620 | 1,620 | 1,586 | 1,591 | -24 | -1.5% | 18,800 |
| 2017/07/28 | 1,625 | 1,629 | 1,601 | 1,615 | -12 | -0.7% | 16,100 |
| 2017/07/27 | 1,621 | 1,640 | 1,617 | 1,627 | +7 | +0.4% | 24,700 |
| 2017/07/26 | 1,620 | 1,620 | 1,610 | 1,620 | +3 | +0.2% | 12,000 |
| 2017/07/25 | 1,621 | 1,622 | 1,600 | 1,617 | -3 | -0.2% | 12,600 |
| 2017/07/24 | 1,607 | 1,625 | 1,607 | 1,620 | +5 | +0.3% | 14,000 |
| 2017/07/21 | 1,618 | 1,622 | 1,610 | 1,615 | -9 | -0.6% | 17,300 |
| 2017/07/20 | 1,624 | 1,635 | 1,613 | 1,624 | +6 | +0.4% | 74,700 |
| 2017/07/19 | 1,591 | 1,625 | 1,591 | 1,618 | +24 | +1.5% | 19,700 |
| 2017/07/18 | 1,580 | 1,609 | 1,576 | 1,594 | +8 | +0.5% | 20,800 |
| 2017/07/14 | 1,577 | 1,588 | 1,576 | 1,586 | +8 | +0.5% | 8,100 |
| 2017/07/13 | 1,579 | 1,590 | 1,569 | 1,578 | -1 | -0.1% | 10,900 |
1901～
1950
件表示中 / 3737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 | 247,700円 | +4.6% | +4.4% | 3.23% | 12.75倍 | 1.62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 |
| 太平電 | 569,000円 | +13.8% | +14.4% | 3.51% | 11.29倍 | 1.05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 |
| トーエネク | 126,600円 | +2.2% | +10.7% | 4.11% | 9.79倍 | 0.86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 |
| 日道路 | 250,900円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 東急建設 | 104,500円 | +15.3% | +3.1% | 3.73% | 15.17倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
