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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/23 | 3,945 | 3,995 | 3,870 | 3,940 | +15 | +0.4% | 93,900 |
| 2024/04/22 | 3,935 | 4,045 | 3,815 | 3,925 | -5 | -0.1% | 185,500 |
| 2024/04/19 | 3,985 | 4,070 | 3,760 | 3,930 | -45 | -1.1% | 125,700 |
| 2024/04/18 | 3,810 | 3,990 | 3,740 | 3,975 | +130 | +3.4% | 65,600 |
| 2024/04/17 | 3,850 | 3,915 | 3,745 | 3,845 | +55 | +1.5% | 98,100 |
| 2024/04/16 | 3,915 | 3,945 | 3,750 | 3,790 | -130 | -3.3% | 92,700 |
| 2024/04/15 | 3,780 | 3,930 | 3,760 | 3,920 | +40 | +1% | 100,500 |
| 2024/04/12 | 3,935 | 3,945 | 3,835 | 3,880 | -65 | -1.6% | 134,300 |
| 2024/04/11 | 3,830 | 3,975 | 3,675 | 3,945 | +165 | +4.4% | 205,500 |
| 2024/04/10 | 3,650 | 3,850 | 3,635 | 3,780 | +155 | +4.3% | 212,400 |
| 2024/04/09 | 3,530 | 3,685 | 3,505 | 3,625 | +110 | +3.1% | 101,200 |
| 2024/04/08 | 3,295 | 3,515 | 3,275 | 3,515 | +265 | +8.2% | 125,000 |
| 2024/04/05 | 3,185 | 3,255 | 3,130 | 3,250 | -5 | -0.2% | 34,600 |
| 2024/04/04 | 3,300 | 3,310 | 3,245 | 3,255 | -10 | -0.3% | 25,700 |
| 2024/04/03 | 3,265 | 3,310 | 3,185 | 3,265 | -10 | -0.3% | 49,600 |
| 2024/04/02 | 3,355 | 3,385 | 3,225 | 3,275 | -80 | -2.4% | 70,600 |
| 2024/04/01 | 3,500 | 3,500 | 3,335 | 3,355 | -110 | -3.2% | 78,900 |
| 2024/03/29 | 3,445 | 3,470 | 3,380 | 3,465 | +120 | +3.6% | 59,600 |
| 2024/03/28 | 3,350 | 3,390 | 3,315 | 3,345 | -20 | -0.6% | 60,100 |
| 2024/03/27 | 3,435 | 3,440 | 3,350 | 3,365 | -45 | -1.3% | 106,600 |
| 2024/03/26 | 3,450 | 3,485 | 3,375 | 3,410 | -125 | -3.5% | 98,200 |
| 2024/03/25 | 3,510 | 3,585 | 3,485 | 3,535 | +80 | +2.3% | 106,300 |
| 2024/03/22 | 3,345 | 3,495 | 3,305 | 3,455 | +165 | +5% | 136,900 |
| 2024/03/21 | 3,330 | 3,350 | 3,245 | 3,290 | -5 | -0.2% | 76,000 |
| 2024/03/19 | 3,280 | 3,295 | 3,205 | 3,295 | +45 | +1.4% | 68,200 |
| 2024/03/18 | 3,210 | 3,285 | 3,200 | 3,250 | +180 | +5.9% | 80,800 |
301～
350
件表示中 / 3766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 | 305,000円 | +4.6% | +4.4% | 2.62% | 15.72倍 | 2.00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 | 446,000円 | +3.1% | +2.9% | 3.14% | 12.80倍 | 1.29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 | 325,000円 | +5.0% | +5.2% | 3.29% | 14.90倍 | 1.62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 | 637,000円 | +13.8% | +14.4% | 3.16% | 12.64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 |
| トーエネク | 141,500円 | +2.2% | +10.7% | 3.67% | 10.95倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
