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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,049 | 1,057 | 1,035 | 1,052 | +6 | +0.6% | 42,600 |
| 2025/01/07 | 1,066 | 1,067 | 1,045 | 1,046 | -16 | -1.5% | 51,800 |
| 2025/01/06 | 1,065 | 1,067 | 1,059 | 1,062 | +6 | +0.6% | 58,900 |
| 2024/12/30 | 1,048 | 1,064 | 1,048 | 1,056 | +8 | +0.8% | 45,000 |
| 2024/12/27 | 1,032 | 1,048 | 1,030 | 1,048 | +16 | +1.6% | 58,500 |
| 2024/12/26 | 1,028 | 1,032 | 1,024 | 1,032 | ±0 | ±0% | 37,500 |
| 2024/12/25 | 1,031 | 1,032 | 1,018 | 1,032 | +12 | +1.2% | 113,800 |
| 2024/12/24 | 1,015 | 1,020 | 1,013 | 1,020 | +9 | +0.9% | 32,200 |
| 2024/12/23 | 1,011 | 1,015 | 1,010 | 1,011 | +5 | +0.5% | 29,100 |
| 2024/12/20 | 1,004 | 1,015 | 1,002 | 1,006 | +6 | +0.6% | 32,200 |
| 2024/12/19 | 1,000 | 1,011 | 997 | 1,000 | -5 | -0.5% | 35,700 |
| 2024/12/18 | 1,019 | 1,019 | 1,004 | 1,005 | -14 | -1.4% | 30,100 |
| 2024/12/17 | 1,026 | 1,032 | 1,018 | 1,019 | -5 | -0.5% | 20,200 |
| 2024/12/16 | 1,028 | 1,029 | 1,020 | 1,024 | -1 | -0.1% | 18,800 |
| 2024/12/13 | 1,020 | 1,033 | 1,020 | 1,025 | -5 | -0.5% | 39,000 |
| 2024/12/12 | 1,030 | 1,039 | 1,030 | 1,030 | +5 | +0.5% | 35,100 |
| 2024/12/11 | 1,022 | 1,027 | 1,019 | 1,025 | +6 | +0.6% | 29,400 |
| 2024/12/10 | 1,023 | 1,029 | 1,017 | 1,019 | +7 | +0.7% | 88,200 |
| 2024/12/09 | 1,016 | 1,021 | 1,011 | 1,012 | +1 | +0.1% | 30,900 |
| 2024/12/06 | 1,019 | 1,020 | 1,010 | 1,011 | -6 | -0.6% | 18,000 |
| 2024/12/05 | 1,012 | 1,023 | 1,012 | 1,017 | +5 | +0.5% | 32,500 |
| 2024/12/04 | 1,013 | 1,021 | 1,008 | 1,012 | -1 | -0.1% | 27,800 |
| 2024/12/03 | 1,004 | 1,020 | 1,002 | 1,013 | +7 | +0.7% | 31,600 |
| 2024/12/02 | 1,005 | 1,010 | 1,000 | 1,006 | +2 | +0.2% | 22,800 |
| 2024/11/29 | 1,007 | 1,013 | 1,001 | 1,004 | -3 | -0.3% | 15,300 |
| 2024/11/28 | 1,000 | 1,008 | 999 | 1,007 | +8 | +0.8% | 15,200 |
| 2024/11/27 | 1,021 | 1,021 | 995 | 999 | -23 | -2.3% | 35,400 |
| 2024/11/26 | 1,030 | 1,037 | 1,021 | 1,022 | -9 | -0.9% | 26,300 |
| 2024/11/25 | 1,051 | 1,055 | 1,031 | 1,031 | -9 | -0.9% | 62,500 |
| 2024/11/22 | 1,023 | 1,040 | 1,023 | 1,040 | +20 | +2% | 25,500 |
| 2024/11/21 | 1,026 | 1,028 | 1,018 | 1,020 | ±0 | ±0% | 16,100 |
| 2024/11/20 | 1,024 | 1,030 | 1,017 | 1,020 | -4 | -0.4% | 27,900 |
| 2024/11/19 | 1,020 | 1,036 | 1,020 | 1,024 | +7 | +0.7% | 25,000 |
| 2024/11/18 | 1,025 | 1,034 | 1,016 | 1,017 | -14 | -1.4% | 20,300 |
| 2024/11/15 | 1,043 | 1,043 | 1,025 | 1,031 | -1 | -0.1% | 33,900 |
| 2024/11/14 | 1,043 | 1,048 | 1,027 | 1,032 | -1 | -0.1% | 34,000 |
| 2024/11/13 | 1,045 | 1,049 | 1,030 | 1,033 | -11 | -1.1% | 29,100 |
| 2024/11/12 | 1,050 | 1,069 | 1,043 | 1,044 | ±0 | ±0% | 34,400 |
| 2024/11/11 | 1,051 | 1,051 | 1,035 | 1,044 | -7 | -0.7% | 22,500 |
| 2024/11/08 | 1,049 | 1,059 | 1,046 | 1,051 | +6 | +0.6% | 34,900 |
| 2024/11/07 | 1,019 | 1,052 | 1,019 | 1,045 | +20 | +2% | 42,500 |
| 2024/11/06 | 1,012 | 1,028 | 1,010 | 1,025 | +24 | +2.4% | 44,900 |
| 2024/11/05 | 1,031 | 1,031 | 1,001 | 1,001 | -21 | -2.1% | 42,300 |
| 2024/11/01 | 1,045 | 1,082 | 1,020 | 1,022 | -1 | -0.1% | 117,300 |
| 2024/10/31 | 1,019 | 1,032 | 1,006 | 1,023 | +1 | +0.1% | 65,500 |
| 2024/10/30 | 1,019 | 1,027 | 1,014 | 1,022 | +7 | +0.7% | 123,500 |
| 2024/10/29 | 1,021 | 1,021 | 1,008 | 1,015 | -6 | -0.6% | 32,100 |
| 2024/10/28 | 1,005 | 1,023 | 1,005 | 1,021 | +18 | +1.8% | 27,800 |
| 2024/10/25 | 1,021 | 1,022 | 1,000 | 1,003 | -14 | -1.4% | 48,500 |
| 2024/10/24 | 1,011 | 1,019 | 1,003 | 1,017 | +1 | +0.1% | 60,400 |
101～
150
件表示中 / 6969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 | 105,700円 | +2.4% | +0.6% | 4.35% | 11.60倍 | 1.42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 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 188,800円 | 0.0% | -15.0% | 3.31% | 15.38倍 | 1.16倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 224,500円 | +4.1% | +4.1% | 3.61% | 13.94倍 | 1.31倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| スタジオアリス | 209,400円 | -5.1% | -5.9% | 2.39% | 24.53倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
