日本空調サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,109 | 1,111 | 1,091 | 1,094 | -22 | -2% | 44,100 |
| 2025/06/12 | 1,105 | 1,118 | 1,105 | 1,116 | +13 | +1.2% | 40,400 |
| 2025/06/11 | 1,085 | 1,108 | 1,081 | 1,103 | +14 | +1.3% | 48,700 |
| 2025/06/10 | 1,084 | 1,097 | 1,073 | 1,089 | +4 | +0.4% | 44,300 |
| 2025/06/09 | 1,058 | 1,085 | 1,058 | 1,085 | +28 | +2.6% | 49,200 |
| 2025/06/06 | 1,070 | 1,070 | 1,051 | 1,057 | -14 | -1.3% | 38,600 |
| 2025/06/05 | 1,080 | 1,083 | 1,068 | 1,071 | -27 | -2.5% | 57,000 |
| 2025/06/04 | 1,070 | 1,104 | 1,058 | 1,098 | +10 | +0.9% | 73,600 |
| 2025/06/03 | 1,097 | 1,099 | 1,088 | 1,088 | +3 | +0.3% | 38,400 |
| 2025/06/02 | 1,093 | 1,103 | 1,085 | 1,085 | -16 | -1.5% | 38,900 |
| 2025/05/30 | 1,094 | 1,101 | 1,089 | 1,101 | +11 | +1% | 36,000 |
| 2025/05/29 | 1,085 | 1,092 | 1,080 | 1,090 | +4 | +0.4% | 32,500 |
| 2025/05/28 | 1,080 | 1,090 | 1,073 | 1,086 | +7 | +0.6% | 27,700 |
| 2025/05/27 | 1,082 | 1,091 | 1,071 | 1,079 | -3 | -0.3% | 34,100 |
| 2025/05/26 | 1,078 | 1,093 | 1,078 | 1,082 | +1 | +0.1% | 34,900 |
| 2025/05/23 | 1,062 | 1,084 | 1,062 | 1,081 | +15 | +1.4% | 55,600 |
| 2025/05/22 | 1,060 | 1,067 | 1,050 | 1,066 | -7 | -0.7% | 28,500 |
| 2025/05/21 | 1,074 | 1,093 | 1,070 | 1,073 | +5 | +0.5% | 42,100 |
| 2025/05/20 | 1,063 | 1,072 | 1,057 | 1,068 | +9 | +0.8% | 34,900 |
| 2025/05/19 | 1,060 | 1,070 | 1,048 | 1,059 | -3 | -0.3% | 35,000 |
| 2025/05/16 | 1,045 | 1,062 | 1,035 | 1,062 | +17 | +1.6% | 37,800 |
| 2025/05/15 | 1,028 | 1,054 | 1,022 | 1,045 | +9 | +0.9% | 51,800 |
| 2025/05/14 | 1,037 | 1,045 | 1,005 | 1,036 | +4 | +0.4% | 95,700 |
| 2025/05/13 | 1,039 | 1,048 | 1,032 | 1,032 | +3 | +0.3% | 34,800 |
| 2025/05/12 | 1,030 | 1,056 | 1,014 | 1,029 | -5 | -0.5% | 127,700 |
| 2025/05/09 | 1,014 | 1,070 | 1,004 | 1,034 | +20 | +2% | 135,800 |
| 2025/05/08 | 1,027 | 1,027 | 1,012 | 1,014 | -13 | -1.3% | 11,500 |
| 2025/05/07 | 1,016 | 1,042 | 1,002 | 1,027 | +5 | +0.5% | 86,500 |
| 2025/05/02 | 1,024 | 1,066 | 1,010 | 1,022 | +5 | +0.5% | 72,800 |
| 2025/05/01 | 1,016 | 1,022 | 1,012 | 1,017 | +3 | +0.3% | 31,300 |
| 2025/04/30 | 1,007 | 1,016 | 1,003 | 1,014 | +11 | +1.1% | 21,700 |
| 2025/04/28 | 999 | 1,010 | 992 | 1,003 | +6 | +0.6% | 34,900 |
| 2025/04/25 | 1,008 | 1,008 | 991 | 997 | -1 | -0.1% | 46,400 |
| 2025/04/24 | 1,003 | 1,007 | 994 | 998 | -2 | -0.2% | 26,200 |
| 2025/04/23 | 1,004 | 1,009 | 995 | 1,000 | +6 | +0.6% | 45,200 |
| 2025/04/22 | 990 | 1,000 | 985 | 994 | +7 | +0.7% | 25,700 |
| 2025/04/21 | 985 | 998 | 985 | 987 | -2 | -0.2% | 32,100 |
| 2025/04/18 | 974 | 991 | 974 | 989 | +19 | +2% | 23,600 |
| 2025/04/17 | 960 | 971 | 960 | 970 | +8 | +0.8% | 14,800 |
| 2025/04/16 | 967 | 973 | 956 | 962 | -4 | -0.4% | 26,800 |
| 2025/04/15 | 968 | 977 | 966 | 966 | -2 | -0.2% | 18,600 |
| 2025/04/14 | 964 | 978 | 959 | 968 | +8 | +0.8% | 29,100 |
| 2025/04/11 | 930 | 960 | 917 | 960 | +6 | +0.6% | 54,700 |
| 2025/04/10 | 956 | 960 | 940 | 954 | +43 | +4.7% | 44,000 |
| 2025/04/09 | 881 | 926 | 870 | 911 | +3 | +0.3% | 85,000 |
| 2025/04/08 | 888 | 912 | 888 | 908 | +58 | +6.8% | 64,500 |
| 2025/04/07 | 841 | 872 | 822 | 850 | -61 | -6.7% | 103,700 |
| 2025/04/04 | 950 | 950 | 898 | 911 | -56 | -5.8% | 121,900 |
| 2025/04/03 | 974 | 981 | 961 | 967 | -22 | -2.2% | 59,200 |
| 2025/04/02 | 992 | 993 | 987 | 989 | -2 | -0.2% | 37,400 |
1～
50
件表示中 / 6974件
類似銘柄と比較する
現在ご覧いただいている「日本空調」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 |
|---|---|---|---|---|---|---|---|---|
| 日本空調 | 109,400円 | +2.4% | +0.6% | 4.20% | 12.01倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ソラスト | 42,300円 | +1.5% | -13.8% | 5.20% | 11.48倍 | 1.72倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| エフアンドエム | 253,900円 | +22.3% | +15.2% | 1.65% | 17.99倍 | 2.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| イチネンＨＤ | 160,800円 | +4.6% | -2.8% | 4.35% | 6.11倍 | 0.59倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ユカリア | 101,100円 | +19.6% | -4.4% | 0.00% | 13.78倍 | 2.00倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
