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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 176.3 | 177.5 | 176 | 176.5 | +0.2 | +0.1% | 18,800 |
| 2010/07/12 | 176.3 | 176.8 | 176.3 | 176.3 | ±0 | ±0% | 16,000 |
| 2010/07/09 | 178 | 178 | 176.3 | 176.3 | +0.3 | +0.2% | 46,000 |
| 2010/07/08 | 176 | 176.5 | 175.8 | 176 | +0.5 | +0.3% | 16,000 |
| 2010/07/07 | 175.8 | 175.8 | 175.5 | 175.5 | -0.5 | -0.3% | 16,800 |
| 2010/07/06 | 175.5 | 177 | 175.5 | 176 | +0.2 | +0.1% | 23,200 |
| 2010/07/05 | 175.8 | 176.3 | 175.8 | 175.8 | -0.7 | -0.4% | 21,200 |
| 2010/07/02 | 176.3 | 177 | 176 | 176.5 | +0.2 | +0.1% | 22,800 |
| 2010/07/01 | 176.5 | 176.5 | 175.5 | 176.3 | -0.7 | -0.4% | 10,800 |
| 2010/06/30 | 177.5 | 177.5 | 175 | 177 | -0.5 | -0.3% | 38,000 |
| 2010/06/29 | 179.8 | 179.8 | 177.5 | 177.5 | -0.8 | -0.4% | 38,800 |
| 2010/06/28 | 180 | 180 | 178.3 | 178.3 | -0.7 | -0.4% | 8,400 |
| 2010/06/25 | 180.5 | 180.5 | 177.8 | 179 | +0.2 | +0.1% | 33,200 |
| 2010/06/24 | 177 | 178.8 | 177 | 178.8 | +1.8 | +1% | 14,400 |
| 2010/06/23 | 177.3 | 177.3 | 176.5 | 177 | -0.5 | -0.3% | 12,800 |
| 2010/06/22 | 177.5 | 177.8 | 177 | 177.5 | -0.5 | -0.3% | 14,400 |
| 2010/06/21 | 177 | 178 | 177 | 178 | +1.5 | +0.8% | 22,800 |
| 2010/06/18 | 176.5 | 177.3 | 176.5 | 176.5 | +0.5 | +0.3% | 8,400 |
| 2010/06/17 | 176.5 | 176.5 | 176 | 176 | -0.5 | -0.3% | 20,400 |
| 2010/06/16 | 176.5 | 177.3 | 176.5 | 176.5 | +0.7 | +0.4% | 23,200 |
| 2010/06/15 | 175.5 | 176.5 | 175.3 | 175.8 | -0.2 | -0.1% | 6,400 |
| 2010/06/14 | 177.5 | 177.5 | 176 | 176 | +0.7 | +0.4% | 11,200 |
| 2010/06/11 | 175.3 | 178.3 | 175.3 | 175.3 | +0.3 | +0.2% | 59,200 |
| 2010/06/10 | 175 | 175 | 174.5 | 175 | ±0 | ±0% | 14,400 |
| 2010/06/09 | 175 | 176.5 | 174.5 | 175 | -0.5 | -0.3% | 45,200 |
| 2010/06/08 | 175 | 176.5 | 175 | 175.5 | +0.5 | +0.3% | 15,200 |
| 2010/06/07 | 174.5 | 176.3 | 174.3 | 175 | -1.5 | -0.8% | 27,600 |
| 2010/06/04 | 178.3 | 178.3 | 176.5 | 176.5 | +1 | +0.6% | 33,200 |
| 2010/06/03 | 176.3 | 176.3 | 175.3 | 175.5 | +0.2 | +0.1% | 38,400 |
| 2010/06/02 | 175 | 175.5 | 174.3 | 175.3 | +0.3 | +0.2% | 60,400 |
| 2010/06/01 | 172.8 | 176 | 172.8 | 175 | -0.8 | -0.5% | 250,000 |
| 2010/05/31 | 180 | 180 | 175.5 | 175.8 | -2.7 | -1.5% | 68,400 |
| 2010/05/28 | 181.3 | 181.8 | 178 | 178.5 | -2 | -1.1% | 49,600 |
| 2010/05/27 | 184.5 | 184.5 | 180 | 180.5 | -0.3 | -0.2% | 14,800 |
| 2010/05/26 | 182.5 | 187 | 180.8 | 180.8 | -3.2 | -1.7% | 32,400 |
| 2010/05/25 | 187 | 187.3 | 180.8 | 184 | -1 | -0.5% | 44,000 |
| 2010/05/24 | 180 | 185 | 178.5 | 185 | +7.5 | +4.2% | 35,600 |
| 2010/05/21 | 176.3 | 178 | 176.3 | 177.5 | -1.3 | -0.7% | 25,200 |
| 2010/05/20 | 179 | 181.3 | 177.8 | 178.8 | -0.7 | -0.4% | 17,200 |
| 2010/05/19 | 179.5 | 179.5 | 178 | 179.5 | -0.5 | -0.3% | 16,800 |
| 2010/05/18 | 183.5 | 183.8 | 178.5 | 180 | +0.2 | +0.1% | 24,400 |
| 2010/05/17 | 184 | 184 | 179.5 | 179.8 | -5.7 | -3.1% | 44,000 |
| 2010/05/14 | 187.5 | 187.5 | 185.5 | 185.5 | -1.5 | -0.8% | 15,600 |
| 2010/05/13 | 187.5 | 187.8 | 186 | 187 | -1 | -0.5% | 10,400 |
| 2010/05/12 | 188.8 | 191 | 188 | 188 | -0.8 | -0.4% | 6,400 |
| 2010/05/11 | 191.5 | 191.5 | 188 | 188.8 | -2.2 | -1.2% | 15,200 |
| 2010/05/10 | 186.3 | 191 | 185.5 | 191 | +3.5 | +1.9% | 18,000 |
| 2010/05/07 | 188 | 190.5 | 186.3 | 187.5 | -5.3 | -2.7% | 49,200 |
| 2010/05/06 | 197.5 | 197.5 | 192.8 | 192.8 | -4.7 | -2.4% | 35,600 |
| 2010/04/30 | 193.8 | 201.3 | 193.5 | 197.5 | +4.2 | +2.2% | 54,800 |
3651～
3700
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
