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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 3,915 | 3,970 | 3,880 | 3,945 | +60 | +1.5% | 53,300 |
| 2024/11/29 | 3,820 | 3,915 | 3,800 | 3,885 | +40 | +1% | 69,200 |
| 2024/11/28 | 3,795 | 3,865 | 3,790 | 3,845 | +45 | +1.2% | 47,900 |
| 2024/11/27 | 3,875 | 3,900 | 3,755 | 3,800 | -115 | -2.9% | 79,800 |
| 2024/11/26 | 3,910 | 3,915 | 3,850 | 3,915 | ±0 | ±0% | 60,500 |
| 2024/11/25 | 3,970 | 3,990 | 3,890 | 3,915 | -40 | -1% | 74,500 |
| 2024/11/22 | 3,930 | 3,980 | 3,920 | 3,955 | +15 | +0.4% | 46,600 |
| 2024/11/21 | 3,915 | 3,990 | 3,915 | 3,940 | +25 | +0.6% | 48,100 |
| 2024/11/20 | 3,960 | 4,025 | 3,910 | 3,915 | -50 | -1.3% | 62,900 |
| 2024/11/19 | 3,930 | 3,990 | 3,900 | 3,965 | +35 | +0.9% | 63,700 |
| 2024/11/18 | 3,885 | 3,960 | 3,875 | 3,930 | -10 | -0.3% | 39,300 |
| 2024/11/15 | 4,010 | 4,045 | 3,935 | 3,940 | -55 | -1.4% | 93,100 |
| 2024/11/14 | 3,835 | 4,015 | 3,830 | 3,995 | +145 | +3.8% | 188,100 |
| 2024/11/13 | 3,795 | 3,895 | 3,750 | 3,850 | +20 | +0.5% | 158,200 |
| 2024/11/12 | 4,050 | 4,050 | 3,830 | 3,830 | -80 | -2% | 225,900 |
| 2024/11/11 | 3,690 | 4,065 | 3,605 | 3,910 | +205 | +5.5% | 576,000 |
| 2024/11/08 | 3,735 | 3,770 | 3,635 | 3,705 | +10 | +0.3% | 75,900 |
| 2024/11/07 | 3,635 | 3,715 | 3,570 | 3,695 | +190 | +5.4% | 58,000 |
| 2024/11/06 | 3,425 | 3,530 | 3,425 | 3,505 | +105 | +3.1% | 47,500 |
| 2024/11/05 | 3,435 | 3,465 | 3,365 | 3,400 | +35 | +1% | 35,900 |
| 2024/11/01 | 3,315 | 3,410 | 3,300 | 3,365 | -15 | -0.4% | 43,000 |
| 2024/10/31 | 3,365 | 3,425 | 3,365 | 3,380 | ±0 | ±0% | 22,700 |
| 2024/10/30 | 3,355 | 3,420 | 3,355 | 3,380 | +35 | +1% | 45,200 |
| 2024/10/29 | 3,330 | 3,345 | 3,290 | 3,345 | +5 | +0.1% | 25,200 |
| 2024/10/28 | 3,295 | 3,340 | 3,280 | 3,340 | +40 | +1.2% | 43,400 |
| 2024/10/25 | 3,335 | 3,335 | 3,250 | 3,300 | -25 | -0.8% | 31,500 |
| 2024/10/24 | 3,290 | 3,335 | 3,280 | 3,325 | +15 | +0.5% | 32,100 |
| 2024/10/23 | 3,370 | 3,370 | 3,310 | 3,310 | -65 | -1.9% | 27,800 |
| 2024/10/22 | 3,440 | 3,450 | 3,360 | 3,375 | -70 | -2% | 33,000 |
| 2024/10/21 | 3,455 | 3,460 | 3,405 | 3,445 | -10 | -0.3% | 21,100 |
| 2024/10/18 | 3,470 | 3,490 | 3,430 | 3,455 | -5 | -0.1% | 17,700 |
| 2024/10/17 | 3,480 | 3,525 | 3,460 | 3,460 | -10 | -0.3% | 20,400 |
| 2024/10/16 | 3,450 | 3,545 | 3,430 | 3,470 | -40 | -1.1% | 19,800 |
| 2024/10/15 | 3,515 | 3,530 | 3,465 | 3,510 | +45 | +1.3% | 22,200 |
| 2024/10/11 | 3,480 | 3,520 | 3,465 | 3,465 | -20 | -0.6% | 20,900 |
| 2024/10/10 | 3,550 | 3,550 | 3,445 | 3,485 | -45 | -1.3% | 28,100 |
| 2024/10/09 | 3,540 | 3,560 | 3,490 | 3,530 | +10 | +0.3% | 36,000 |
| 2024/10/08 | 3,560 | 3,615 | 3,510 | 3,520 | -85 | -2.4% | 25,600 |
151～
200
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
