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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,460 | 1,477 | 1,397 | 1,470 | +25 | +1.7% | 31,100 |
| 2017/04/27 | 1,417 | 1,460 | 1,417 | 1,445 | +27 | +1.9% | 37,200 |
| 2017/04/26 | 1,400 | 1,420 | 1,400 | 1,418 | +22 | +1.6% | 35,900 |
| 2017/04/25 | 1,370 | 1,416 | 1,351 | 1,396 | +40 | +2.9% | 83,400 |
| 2017/04/24 | 1,351 | 1,424 | 1,312 | 1,356 | +21 | +1.6% | 155,400 |
| 2017/04/21 | 1,318 | 1,338 | 1,311 | 1,335 | +23 | +1.8% | 7,500 |
| 2017/04/20 | 1,305 | 1,345 | 1,305 | 1,312 | +8 | +0.6% | 22,700 |
| 2017/04/19 | 1,295 | 1,320 | 1,282 | 1,304 | ±0 | ±0% | 18,400 |
| 2017/04/18 | 1,284 | 1,313 | 1,282 | 1,304 | +33 | +2.6% | 15,900 |
| 2017/04/17 | 1,250 | 1,280 | 1,239 | 1,271 | +21 | +1.7% | 17,000 |
| 2017/04/14 | 1,281 | 1,281 | 1,248 | 1,250 | -24 | -1.9% | 10,800 |
| 2017/04/13 | 1,256 | 1,277 | 1,251 | 1,274 | +4 | +0.3% | 12,000 |
| 2017/04/12 | 1,294 | 1,294 | 1,270 | 1,270 | -26 | -2% | 8,900 |
| 2017/04/11 | 1,290 | 1,306 | 1,285 | 1,296 | +13 | +1% | 14,800 |
| 2017/04/10 | 1,279 | 1,290 | 1,271 | 1,283 | +9 | +0.7% | 7,200 |
| 2017/04/07 | 1,251 | 1,290 | 1,251 | 1,274 | +13 | +1% | 12,100 |
| 2017/04/06 | 1,320 | 1,321 | 1,260 | 1,261 | -63 | -4.8% | 24,300 |
| 2017/04/05 | 1,331 | 1,350 | 1,322 | 1,324 | -8 | -0.6% | 9,300 |
| 2017/04/04 | 1,346 | 1,355 | 1,321 | 1,332 | -6 | -0.4% | 15,900 |
| 2017/04/03 | 1,333 | 1,353 | 1,333 | 1,338 | +9 | +0.7% | 13,200 |
| 2017/03/31 | 1,359 | 1,368 | 1,327 | 1,329 | -26 | -1.9% | 15,000 |
| 2017/03/30 | 1,378 | 1,380 | 1,346 | 1,355 | -23 | -1.7% | 19,000 |
| 2017/03/29 | 1,398 | 1,398 | 1,363 | 1,378 | -18 | -1.3% | 34,900 |
| 2017/03/28 | 1,386 | 1,398 | 1,381 | 1,396 | +15 | +1.1% | 57,900 |
| 2017/03/27 | 1,390 | 1,400 | 1,375 | 1,381 | -4 | -0.3% | 48,800 |
| 2017/03/24 | 1,372 | 1,394 | 1,372 | 1,385 | +13 | +0.9% | 16,100 |
| 2017/03/23 | 1,360 | 1,379 | 1,360 | 1,372 | +10 | +0.7% | 22,800 |
| 2017/03/22 | 1,380 | 1,382 | 1,357 | 1,362 | -23 | -1.7% | 16,400 |
| 2017/03/21 | 1,345 | 1,407 | 1,345 | 1,385 | +28 | +2.1% | 22,000 |
| 2017/03/17 | 1,351 | 1,364 | 1,302 | 1,357 | ±0 | ±0% | 19,900 |
| 2017/03/16 | 1,336 | 1,362 | 1,328 | 1,357 | +21 | +1.6% | 16,900 |
| 2017/03/15 | 1,343 | 1,350 | 1,330 | 1,336 | -17 | -1.3% | 10,300 |
| 2017/03/14 | 1,360 | 1,360 | 1,339 | 1,353 | +2 | +0.1% | 11,800 |
| 2017/03/13 | 1,345 | 1,352 | 1,334 | 1,351 | +3 | +0.2% | 9,700 |
| 2017/03/10 | 1,359 | 1,362 | 1,343 | 1,348 | +12 | +0.9% | 25,100 |
| 2017/03/09 | 1,336 | 1,343 | 1,306 | 1,336 | +3 | +0.2% | 10,100 |
| 2017/03/08 | 1,334 | 1,334 | 1,322 | 1,333 | -1 | -0.1% | 7,100 |
| 2017/03/07 | 1,336 | 1,340 | 1,327 | 1,334 | +2 | +0.2% | 10,100 |
| 2017/03/06 | 1,345 | 1,347 | 1,326 | 1,332 | -11 | -0.8% | 10,600 |
| 2017/03/03 | 1,345 | 1,345 | 1,333 | 1,343 | -2 | -0.1% | 10,100 |
| 2017/03/02 | 1,355 | 1,355 | 1,340 | 1,345 | +9 | +0.7% | 14,500 |
| 2017/03/01 | 1,318 | 1,339 | 1,314 | 1,336 | +16 | +1.2% | 9,900 |
| 2017/02/28 | 1,350 | 1,367 | 1,301 | 1,320 | -30 | -2.2% | 40,300 |
| 2017/02/27 | 1,350 | 1,351 | 1,321 | 1,350 | +9 | +0.7% | 17,000 |
| 2017/02/24 | 1,343 | 1,351 | 1,334 | 1,341 | -9 | -0.7% | 10,500 |
| 2017/02/23 | 1,354 | 1,354 | 1,328 | 1,350 | +2 | +0.1% | 6,500 |
| 2017/02/22 | 1,363 | 1,363 | 1,342 | 1,348 | -1 | -0.1% | 7,400 |
| 2017/02/21 | 1,375 | 1,375 | 1,345 | 1,349 | -26 | -1.9% | 14,700 |
| 2017/02/20 | 1,348 | 1,379 | 1,348 | 1,375 | +12 | +0.9% | 17,000 |
| 2017/02/17 | 1,361 | 1,368 | 1,350 | 1,363 | +2 | +0.1% | 12,500 |
2001～
2050
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 | 246,300円 | +4.6% | +4.4% | 3.25% | 12.68倍 | 1.61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 | 557,000円 | +13.8% | +14.4% | 3.59% | 11.05倍 | 1.03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 | 124,000円 | +2.2% | +10.7% | 4.19% | 9.59倍 | 0.84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 | 250,800円 | +1.7% | -6.3% | 0.00% | 18.07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 | 102,500円 | +15.3% | +3.1% | 3.80% | 14.88倍 | 1.07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
