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 |
---|---|---|---|---|---|---|---|
2016/11/07 | 1,135 | 1,139 | 1,126 | 1,129 | +3 | +0.3% | 7,300 |
2016/11/04 | 1,148 | 1,149 | 1,112 | 1,126 | -28 | -2.4% | 13,800 |
2016/11/02 | 1,175 | 1,179 | 1,152 | 1,154 | -41 | -3.4% | 14,000 |
2016/11/01 | 1,197 | 1,197 | 1,176 | 1,195 | +7 | +0.6% | 16,500 |
2016/10/31 | 1,190 | 1,198 | 1,183 | 1,188 | -12 | -1% | 23,400 |
2016/10/28 | 1,179 | 1,200 | 1,170 | 1,200 | +25 | +2.1% | 85,900 |
2016/10/27 | 1,160 | 1,178 | 1,160 | 1,175 | +16 | +1.4% | 12,400 |
2016/10/26 | 1,141 | 1,167 | 1,135 | 1,159 | +18 | +1.6% | 18,400 |
2016/10/25 | 1,144 | 1,151 | 1,131 | 1,141 | -13 | -1.1% | 19,700 |
2016/10/24 | 1,151 | 1,178 | 1,138 | 1,154 | +2 | +0.2% | 9,300 |
2016/10/21 | 1,171 | 1,171 | 1,149 | 1,152 | -14 | -1.2% | 7,600 |
2016/10/20 | 1,164 | 1,175 | 1,154 | 1,166 | -7 | -0.6% | 51,100 |
2016/10/19 | 1,166 | 1,174 | 1,154 | 1,173 | +13 | +1.1% | 12,100 |
2016/10/18 | 1,154 | 1,168 | 1,148 | 1,160 | +1 | +0.1% | 12,200 |
2016/10/17 | 1,139 | 1,167 | 1,139 | 1,159 | +16 | +1.4% | 11,200 |
2016/10/14 | 1,128 | 1,148 | 1,128 | 1,143 | +14 | +1.2% | 14,200 |
2016/10/13 | 1,137 | 1,139 | 1,121 | 1,129 | -5 | -0.4% | 15,900 |
2016/10/12 | 1,123 | 1,145 | 1,123 | 1,134 | -13 | -1.1% | 13,700 |
2016/10/11 | 1,155 | 1,155 | 1,140 | 1,147 | -16 | -1.4% | 17,800 |
2016/10/07 | 1,183 | 1,183 | 1,156 | 1,163 | -20 | -1.7% | 11,700 |
2016/10/06 | 1,194 | 1,195 | 1,162 | 1,183 | +2 | +0.2% | 12,100 |
2016/10/05 | 1,184 | 1,190 | 1,178 | 1,181 | -3 | -0.3% | 14,700 |
2016/10/04 | 1,185 | 1,185 | 1,160 | 1,184 | +5 | +0.4% | 13,000 |
2016/10/03 | 1,196 | 1,196 | 1,173 | 1,179 | -8 | -0.7% | 9,800 |
2016/09/30 | 1,180 | 1,197 | 1,170 | 1,187 | -11 | -0.9% | 11,700 |
2016/09/29 | 1,200 | 1,212 | 1,196 | 1,198 | -12 | -1% | 18,200 |
2016/09/28 | 1,177 | 1,211 | 1,177 | 1,210 | +11 | +0.9% | 31,000 |
2016/09/27 | 1,177 | 1,199 | 1,177 | 1,199 | +12 | +1% | 40,800 |
2016/09/26 | 1,180 | 1,195 | 1,180 | 1,187 | +10 | +0.8% | 15,900 |
2016/09/23 | 1,154 | 1,190 | 1,154 | 1,177 | +14 | +1.2% | 36,900 |
2016/09/21 | 1,108 | 1,166 | 1,108 | 1,163 | +44 | +3.9% | 35,300 |
2016/09/20 | 1,092 | 1,125 | 1,082 | 1,119 | +18 | +1.6% | 35,100 |
2016/09/16 | 1,108 | 1,110 | 1,096 | 1,101 | -1 | -0.1% | 18,100 |
2016/09/15 | 1,089 | 1,103 | 1,086 | 1,102 | +13 | +1.2% | 27,900 |
2016/09/14 | 1,079 | 1,099 | 1,079 | 1,089 | +1 | +0.1% | 16,500 |
2016/09/13 | 1,092 | 1,092 | 1,074 | 1,088 | +6 | +0.6% | 5,800 |
2016/09/12 | 1,077 | 1,090 | 1,075 | 1,082 | -16 | -1.5% | 8,600 |
2016/09/09 | 1,090 | 1,102 | 1,078 | 1,098 | -1 | -0.1% | 24,500 |
2016/09/08 | 1,092 | 1,101 | 1,053 | 1,099 | +3 | +0.3% | 14,800 |
2016/09/07 | 1,086 | 1,100 | 1,074 | 1,096 | +10 | +0.9% | 15,400 |
2016/09/06 | 1,065 | 1,096 | 1,065 | 1,086 | +24 | +2.3% | 21,800 |
2016/09/05 | 1,058 | 1,067 | 1,055 | 1,062 | +4 | +0.4% | 4,800 |
2016/09/02 | 1,064 | 1,064 | 1,054 | 1,058 | -4 | -0.4% | 5,000 |
2016/09/01 | 1,060 | 1,075 | 1,038 | 1,062 | +5 | +0.5% | 16,600 |
2016/08/31 | 1,037 | 1,060 | 1,037 | 1,057 | +31 | +3% | 8,700 |
2016/08/30 | 1,047 | 1,047 | 1,026 | 1,026 | -19 | -1.8% | 4,100 |
2016/08/29 | 1,050 | 1,050 | 1,041 | 1,045 | +17 | +1.7% | 13,800 |
2016/08/26 | 1,035 | 1,035 | 1,005 | 1,028 | +13 | +1.3% | 14,600 |
2016/08/25 | 1,005 | 1,024 | 1,002 | 1,015 | -1 | -0.1% | 6,200 |
2016/08/24 | 1,001 | 1,024 | 1,001 | 1,016 | +10 | +1% | 3,500 |
2151~
2200
件表示中 / 3769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% | 15.61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 | 440,500円 | +3.1% | +2.9% | 3.18% | 12.64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 | 322,500円 | +5.0% | +5.2% | 3.32% | 14.79倍 | 1.60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 | 642,000円 | +13.8% | +14.4% | 3.13% | 12.74倍 | 1.19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