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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,009 | 1,009 | 989 | 994 | -17 | -1.7% | 51,300 |
| 2024/07/23 | 1,009 | 1,019 | 1,006 | 1,011 | +4 | +0.4% | 31,700 |
| 2024/07/22 | 1,030 | 1,033 | 1,007 | 1,007 | -28 | -2.7% | 31,800 |
| 2024/07/19 | 1,039 | 1,052 | 1,024 | 1,035 | +3 | +0.3% | 38,700 |
| 2024/07/18 | 1,036 | 1,050 | 1,032 | 1,032 | -19 | -1.8% | 41,100 |
| 2024/07/17 | 1,039 | 1,051 | 1,039 | 1,051 | +20 | +1.9% | 26,700 |
| 2024/07/16 | 1,034 | 1,039 | 1,025 | 1,031 | -4 | -0.4% | 49,600 |
| 2024/07/12 | 1,042 | 1,064 | 1,026 | 1,035 | -11 | -1.1% | 68,800 |
| 2024/07/11 | 1,060 | 1,060 | 1,032 | 1,046 | +3 | +0.3% | 37,500 |
| 2024/07/10 | 1,053 | 1,061 | 1,027 | 1,043 | -7 | -0.7% | 72,000 |
| 2024/07/09 | 1,033 | 1,050 | 1,033 | 1,050 | +18 | +1.7% | 49,300 |
| 2024/07/08 | 1,040 | 1,040 | 1,026 | 1,032 | -14 | -1.3% | 44,700 |
| 2024/07/05 | 1,064 | 1,064 | 1,043 | 1,046 | -14 | -1.3% | 46,500 |
| 2024/07/04 | 1,050 | 1,060 | 1,042 | 1,060 | +12 | +1.1% | 58,600 |
| 2024/07/03 | 1,056 | 1,056 | 1,040 | 1,048 | -8 | -0.8% | 62,900 |
| 2024/07/02 | 1,070 | 1,070 | 1,052 | 1,056 | -16 | -1.5% | 54,800 |
| 2024/07/01 | 1,087 | 1,089 | 1,069 | 1,072 | -22 | -2% | 41,800 |
| 2024/06/28 | 1,118 | 1,118 | 1,086 | 1,094 | -17 | -1.5% | 37,100 |
| 2024/06/27 | 1,105 | 1,115 | 1,100 | 1,111 | +6 | +0.5% | 32,400 |
| 2024/06/26 | 1,115 | 1,119 | 1,096 | 1,105 | -3 | -0.3% | 69,100 |
| 2024/06/25 | 1,063 | 1,111 | 1,058 | 1,108 | +56 | +5.3% | 134,100 |
| 2024/06/24 | 1,066 | 1,068 | 1,043 | 1,052 | -13 | -1.2% | 78,000 |
| 2024/06/21 | 1,102 | 1,110 | 1,065 | 1,065 | -25 | -2.3% | 94,100 |
| 2024/06/20 | 1,108 | 1,116 | 1,090 | 1,090 | -14 | -1.3% | 114,900 |
| 2024/06/19 | 1,097 | 1,145 | 1,090 | 1,104 | +51 | +4.8% | 414,100 |
| 2024/06/18 | 1,044 | 1,053 | 1,039 | 1,053 | +7 | +0.7% | 45,200 |
| 2024/06/17 | 1,058 | 1,058 | 1,026 | 1,046 | -7 | -0.7% | 47,500 |
| 2024/06/14 | 1,021 | 1,053 | 1,020 | 1,053 | +28 | +2.7% | 86,000 |
| 2024/06/13 | 1,037 | 1,048 | 1,023 | 1,025 | ±0 | ±0% | 47,400 |
| 2024/06/12 | 1,048 | 1,048 | 1,023 | 1,025 | -20 | -1.9% | 63,000 |
| 2024/06/11 | 1,019 | 1,045 | 1,018 | 1,045 | +29 | +2.9% | 58,200 |
| 2024/06/10 | 992 | 1,016 | 992 | 1,016 | +24 | +2.4% | 62,800 |
| 2024/06/07 | 982 | 997 | 982 | 992 | +4 | +0.4% | 20,700 |
| 2024/06/06 | 999 | 1,002 | 980 | 988 | -8 | -0.8% | 29,300 |
| 2024/06/05 | 996 | 1,004 | 991 | 996 | -4 | -0.4% | 27,900 |
| 2024/06/04 | 986 | 1,001 | 985 | 1,000 | +4 | +0.4% | 29,500 |
| 2024/06/03 | 1,019 | 1,019 | 992 | 996 | -18 | -1.8% | 37,100 |
| 2024/05/31 | 979 | 1,014 | 979 | 1,014 | +46 | +4.8% | 50,500 |
| 2024/05/30 | 967 | 975 | 958 | 968 | -5 | -0.5% | 41,200 |
| 2024/05/29 | 985 | 993 | 973 | 973 | -8 | -0.8% | 35,800 |
| 2024/05/28 | 989 | 1,018 | 975 | 981 | +1 | +0.1% | 114,000 |
| 2024/05/27 | 953 | 980 | 953 | 980 | +32 | +3.4% | 61,900 |
| 2024/05/24 | 945 | 953 | 939 | 948 | -2 | -0.2% | 35,500 |
| 2024/05/23 | 948 | 950 | 935 | 950 | +6 | +0.6% | 20,900 |
| 2024/05/22 | 948 | 950 | 940 | 944 | -2 | -0.2% | 35,200 |
| 2024/05/21 | 939 | 946 | 933 | 946 | +11 | +1.2% | 38,600 |
| 2024/05/20 | 921 | 935 | 916 | 935 | +14 | +1.5% | 28,100 |
| 2024/05/17 | 911 | 921 | 904 | 921 | +16 | +1.8% | 30,900 |
| 2024/05/16 | 929 | 929 | 905 | 905 | -16 | -1.7% | 38,600 |
| 2024/05/15 | 918 | 937 | 916 | 921 | -2 | -0.2% | 53,000 |
251～
300
件表示中 / 7008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 | 119,600円 | +2.4% | +0.6% | 3.85% | 13.13倍 | 1.60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 |
| ワールドＨＤ | 241,400円 | +16.2% | +9.4% | 4.40% | 8.02倍 | 0.97倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| クイック | 228,200円 | +4.5% | +0.2% | 4.38% | 11.54倍 | 2.39倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| スバル興 | 317,000円 | -3.1% | -7.1% | 2.52% | 13.51倍 | 1.15倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ソラスト | 43,900円 | +1.5% | -13.8% | 5.01% | 11.91倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
