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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,588 | 1,588 | 1,571 | 1,579 | -9 | -0.6% | 11,400 |
| 2017/07/11 | 1,575 | 1,589 | 1,568 | 1,588 | +26 | +1.7% | 11,100 |
| 2017/07/10 | 1,522 | 1,599 | 1,522 | 1,562 | +41 | +2.7% | 39,800 |
| 2017/07/07 | 1,550 | 1,551 | 1,519 | 1,521 | -42 | -2.7% | 21,300 |
| 2017/07/06 | 1,570 | 1,575 | 1,559 | 1,563 | -5 | -0.3% | 12,000 |
| 2017/07/05 | 1,566 | 1,575 | 1,550 | 1,568 | -14 | -0.9% | 16,900 |
| 2017/07/04 | 1,589 | 1,608 | 1,571 | 1,582 | +5 | +0.3% | 39,100 |
| 2017/07/03 | 1,599 | 1,608 | 1,571 | 1,577 | -7 | -0.4% | 16,600 |
| 2017/06/30 | 1,606 | 1,606 | 1,574 | 1,584 | -26 | -1.6% | 27,700 |
| 2017/06/29 | 1,601 | 1,612 | 1,599 | 1,610 | +18 | +1.1% | 11,000 |
| 2017/06/28 | 1,614 | 1,620 | 1,590 | 1,592 | -23 | -1.4% | 15,600 |
| 2017/06/27 | 1,610 | 1,618 | 1,598 | 1,615 | +14 | +0.9% | 16,400 |
| 2017/06/26 | 1,607 | 1,610 | 1,585 | 1,601 | -4 | -0.2% | 15,500 |
| 2017/06/23 | 1,592 | 1,609 | 1,589 | 1,605 | +6 | +0.4% | 18,200 |
| 2017/06/22 | 1,595 | 1,610 | 1,595 | 1,599 | -6 | -0.4% | 17,500 |
| 2017/06/21 | 1,609 | 1,624 | 1,597 | 1,605 | -21 | -1.3% | 23,900 |
| 2017/06/20 | 1,622 | 1,631 | 1,614 | 1,626 | +5 | +0.3% | 37,400 |
| 2017/06/19 | 1,599 | 1,625 | 1,592 | 1,621 | +47 | +3% | 39,800 |
| 2017/06/16 | 1,540 | 1,575 | 1,539 | 1,574 | +41 | +2.7% | 47,500 |
1951～
2000
件表示中 / 3768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 | 303,000円 | +4.6% | +4.4% | 2.64% | 15.62倍 | 1.98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 |
| 東洋建 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 441,000円 | +3.1% | +2.9% | 3.17% | 12.66倍 | 1.27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 |
| ライト工 | 323,000円 | +5.0% | +5.2% | 3.31% | 14.81倍 | 1.61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 |
| 太平電 | 641,000円 | +13.8% | +14.4% | 3.14% | 12.72倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
