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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,910 | 3,965 | 3,860 | 3,870 | -70 | -1.8% | 78,400 |
| 2024/07/04 | 3,855 | 4,015 | 3,815 | 3,940 | +85 | +2.2% | 99,900 |
| 2024/07/03 | 3,920 | 3,945 | 3,785 | 3,855 | -55 | -1.4% | 87,600 |
| 2024/07/02 | 3,850 | 3,920 | 3,815 | 3,910 | +55 | +1.4% | 53,800 |
| 2024/07/01 | 3,980 | 3,980 | 3,840 | 3,855 | -130 | -3.3% | 94,000 |
| 2024/06/28 | 3,985 | 4,010 | 3,920 | 3,985 | +40 | +1% | 61,000 |
| 2024/06/27 | 3,965 | 3,990 | 3,920 | 3,945 | -20 | -0.5% | 52,200 |
| 2024/06/26 | 3,970 | 4,005 | 3,930 | 3,965 | +10 | +0.3% | 58,600 |
| 2024/06/25 | 3,835 | 3,965 | 3,805 | 3,955 | +120 | +3.1% | 75,900 |
| 2024/06/24 | 3,815 | 3,885 | 3,775 | 3,835 | +15 | +0.4% | 66,900 |
| 2024/06/21 | 3,840 | 3,875 | 3,820 | 3,820 | -40 | -1% | 71,000 |
| 2024/06/20 | 3,895 | 3,930 | 3,825 | 3,860 | -40 | -1% | 81,000 |
| 2024/06/19 | 3,880 | 3,935 | 3,860 | 3,900 | -5 | -0.1% | 67,700 |
| 2024/06/18 | 4,125 | 4,135 | 3,840 | 3,905 | -150 | -3.7% | 110,900 |
| 2024/06/17 | 4,240 | 4,240 | 4,055 | 4,055 | -210 | -4.9% | 71,900 |
| 2024/06/14 | 4,030 | 4,285 | 4,030 | 4,265 | +225 | +5.6% | 88,400 |
| 2024/06/13 | 4,160 | 4,195 | 4,010 | 4,040 | -130 | -3.1% | 81,500 |
| 2024/06/12 | 4,225 | 4,340 | 4,170 | 4,170 | -15 | -0.4% | 104,600 |
| 2024/06/11 | 4,200 | 4,250 | 4,175 | 4,185 | +25 | +0.6% | 78,500 |
| 2024/06/10 | 4,090 | 4,235 | 4,090 | 4,160 | +110 | +2.7% | 79,000 |
| 2024/06/07 | 4,025 | 4,115 | 4,010 | 4,050 | +25 | +0.6% | 57,100 |
| 2024/06/06 | 4,040 | 4,110 | 3,990 | 4,025 | +30 | +0.8% | 82,800 |
| 2024/06/05 | 4,125 | 4,160 | 3,935 | 3,995 | -200 | -4.8% | 158,400 |
| 2024/06/04 | 4,260 | 4,365 | 4,175 | 4,195 | -95 | -2.2% | 122,900 |
| 2024/06/03 | 4,415 | 4,425 | 4,230 | 4,290 | -5 | -0.1% | 151,000 |
| 2024/05/31 | 4,340 | 4,420 | 4,295 | 4,295 | -5 | -0.1% | 433,600 |
| 2024/05/30 | 4,200 | 4,345 | 4,195 | 4,300 | -95 | -2.2% | 134,600 |
| 2024/05/29 | 4,705 | 4,720 | 4,370 | 4,395 | -170 | -3.7% | 234,300 |
| 2024/05/28 | 4,465 | 4,630 | 4,435 | 4,565 | +155 | +3.5% | 241,900 |
| 2024/05/27 | 4,235 | 4,410 | 4,210 | 4,410 | +230 | +5.5% | 161,100 |
| 2024/05/24 | 4,110 | 4,205 | 4,060 | 4,180 | +25 | +0.6% | 67,600 |
| 2024/05/23 | 4,105 | 4,195 | 4,045 | 4,155 | +100 | +2.5% | 99,400 |
| 2024/05/22 | 4,295 | 4,345 | 4,050 | 4,055 | -220 | -5.1% | 110,600 |
| 2024/05/21 | 4,095 | 4,375 | 4,095 | 4,275 | +235 | +5.8% | 169,000 |
| 2024/05/20 | 4,040 | 4,125 | 4,010 | 4,040 | ±0 | ±0% | 73,100 |
| 2024/05/17 | 4,080 | 4,110 | 4,000 | 4,040 | -30 | -0.7% | 62,600 |
| 2024/05/16 | 3,980 | 4,125 | 3,920 | 4,070 | +125 | +3.2% | 102,200 |
| 2024/05/15 | 4,025 | 4,090 | 3,935 | 3,945 | -85 | -2.1% | 123,200 |
| 2024/05/14 | 4,095 | 4,125 | 3,970 | 4,030 | -135 | -3.2% | 117,100 |
| 2024/05/13 | 3,805 | 4,230 | 3,805 | 4,165 | +295 | +7.6% | 205,200 |
| 2024/05/10 | 3,905 | 4,150 | 3,545 | 3,870 | +30 | +0.8% | 514,600 |
| 2024/05/09 | 3,705 | 3,840 | 3,660 | 3,840 | +160 | +4.3% | 83,800 |
| 2024/05/08 | 3,740 | 3,755 | 3,635 | 3,680 | -80 | -2.1% | 85,800 |
| 2024/05/07 | 3,785 | 3,810 | 3,725 | 3,760 | -15 | -0.4% | 81,900 |
| 2024/05/02 | 3,850 | 3,880 | 3,740 | 3,775 | -60 | -1.6% | 62,400 |
| 2024/05/01 | 3,905 | 3,935 | 3,815 | 3,835 | -170 | -4.2% | 80,500 |
| 2024/04/30 | 3,890 | 4,040 | 3,810 | 4,005 | +130 | +3.4% | 138,500 |
| 2024/04/26 | 3,880 | 3,975 | 3,775 | 3,875 | +40 | +1% | 180,600 |
| 2024/04/25 | 3,920 | 3,970 | 3,835 | 3,835 | -155 | -3.9% | 55,600 |
| 2024/04/24 | 3,975 | 4,000 | 3,880 | 3,990 | +50 | +1.3% | 60,200 |
201～
250
件表示中 / 3692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 | 216,600円 | +7.5% | +21.3% | 3.69% | 10.23倍 | 1.48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 |
| 東鉄工 | 314,000円 | +12.8% | +18.1% | 3.18% | 10.81倍 | 0.97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 |
| トーエネク | 112,400円 | +2.2% | +10.7% | 4.63% | 8.69倍 | 0.76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 |
| 太平電 | 487,500円 | +7.5% | +23.3% | 3.59% | 10.63倍 | 0.98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 |
| 高松Ｇ | 290,100円 | +11.9% | +6.1% | 2.83% | 14.43倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
