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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 284.8 | 285.5 | 284.3 | 285.3 | +0.5 | +0.2% | 52,400 |
| 2007/01/16 | 284.8 | 284.8 | 284 | 284.8 | +0.5 | +0.2% | 50,800 |
| 2007/01/15 | 280.8 | 286.3 | 280.8 | 284.3 | -4.7 | -1.6% | 211,600 |
| 2007/01/12 | 291.5 | 292.5 | 287.5 | 289 | -3.5 | -1.2% | 30,800 |
| 2007/01/11 | 293.3 | 293.3 | 292.5 | 292.5 | ±0 | ±0% | 4,400 |
| 2007/01/10 | 294.3 | 295 | 292.5 | 292.5 | +1.2 | +0.4% | 17,200 |
| 2007/01/09 | 290.3 | 291.3 | 290 | 291.3 | -3.7 | -1.3% | 5,600 |
| 2007/01/05 | 295 | 295 | 295 | 295 | +0.7 | +0.2% | 8,400 |
| 2007/01/04 | 294.3 | 294.3 | 294 | 294.3 | ±0 | ±0% | 2,800 |
| 2006/12/29 | 294.8 | 294.8 | 293.8 | 294.3 | +1.8 | +0.6% | 7,600 |
| 2006/12/28 | 294.3 | 294.3 | 292.5 | 292.5 | ±0 | ±0% | 3,600 |
| 2006/12/27 | 292.5 | 292.5 | 292.5 | 292.5 | ±0 | ±0% | 3,200 |
| 2006/12/26 | 292.3 | 292.5 | 292.3 | 292.5 | +0.5 | +0.2% | 7,200 |
| 2006/12/25 | 288 | 292 | 288 | 292 | +4.2 | +1.5% | 50,800 |
| 2006/12/22 | 288.3 | 288.8 | 287.8 | 287.8 | -0.5 | -0.2% | 6,800 |
| 2006/12/21 | 288.8 | 288.8 | 288.3 | 288.3 | +0.5 | +0.2% | 1,600 |
| 2006/12/20 | 289 | 290 | 287.8 | 287.8 | -0.7 | -0.2% | 12,400 |
| 2006/12/19 | 288.5 | 288.5 | 288.5 | 288.5 | -1.5 | -0.5% | 2,800 |
| 2006/12/18 | 294.5 | 294.5 | 288 | 290 | ±0 | ±0% | 10,800 |
| 2006/12/15 | 287 | 290 | 287 | 290 | +2.5 | +0.9% | 2,000 |
| 2006/12/14 | 287.5 | 287.5 | 287.3 | 287.5 | ±0 | ±0% | 40,800 |
| 2006/12/13 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 12,400 |
| 2006/12/12 | 285 | 287.5 | 285 | 287.5 | +2.5 | +0.9% | 46,000 |
| 2006/12/11 | 287.5 | 287.5 | 284.8 | 285 | +2.5 | +0.9% | 5,600 |
| 2006/12/08 | 287.5 | 287.5 | 281.3 | 282.5 | -5 | -1.7% | 11,200 |
| 2006/12/07 | 287.5 | 287.5 | 287.5 | 287.5 | +0.2 | +0.1% | 4,800 |
| 2006/12/06 | 287.3 | 287.3 | 287.3 | 287.3 | +7.3 | +2.6% | 3,600 |
| 2006/12/05 | 282.5 | 282.5 | 280 | 280 | +2.5 | +0.9% | 6,000 |
| 2006/12/04 | 277.5 | 277.5 | 275 | 277.5 | -1.3 | -0.5% | 14,800 |
| 2006/12/01 | 282.5 | 282.5 | 277.5 | 278.8 | -2 | -0.7% | 6,400 |
| 2006/11/30 | 287 | 287 | 280.8 | 280.8 | +4.5 | +1.6% | 4,400 |
| 2006/11/29 | 276.3 | 276.3 | 276.3 | 276.3 | -5 | -1.8% | 400 |
| 2006/11/28 | 285 | 287.5 | 276.3 | 281.3 | -3.7 | -1.3% | 7,600 |
| 2006/11/27 | 285 | 285 | 285 | 285 | +1.2 | +0.4% | 800 |
| 2006/11/24 | 282.5 | 283.8 | 282.5 | 283.8 | +1.3 | +0.5% | 5,200 |
| 2006/11/22 | 285 | 285 | 282.5 | 282.5 | -3.5 | -1.2% | 1,200 |
| 2006/11/21 | 286.3 | 288.8 | 282.5 | 286 | -1.5 | -0.5% | 2,400 |
| 2006/11/20 | 282.8 | 287.5 | 282.8 | 287.5 | -2.5 | -0.9% | 16,000 |
| 2006/11/17 | 287.5 | 290 | 285 | 290 | +1.2 | +0.4% | 5,600 |
| 2006/11/16 | 288.8 | 288.8 | 288.8 | 288.8 | -1.2 | -0.4% | 800 |
| 2006/11/15 | 290 | 290.3 | 290 | 290 | +5 | +1.8% | 4,000 |
| 2006/11/14 | 282.5 | 292 | 282.5 | 285 | +2.5 | +0.9% | 3,600 |
| 2006/11/13 | 292.5 | 294.8 | 281.3 | 282.5 | -10 | -3.4% | 12,000 |
| 2006/11/10 | 287.8 | 295 | 287.8 | 292.5 | ±0 | ±0% | 8,800 |
| 2006/11/09 | 287.5 | 292.5 | 287.5 | 292.5 | +2.2 | +0.8% | 28,000 |
| 2006/11/08 | 290.3 | 290.3 | 290.3 | 290.3 | +0.3 | +0.1% | 1,600 |
| 2006/11/07 | 299.8 | 299.8 | 289.8 | 290 | -9.5 | -3.2% | 28,000 |
| 2006/11/06 | 300 | 300 | 298.8 | 299.5 | +2 | +0.7% | 10,800 |
| 2006/11/02 | 297.5 | 297.5 | 297.5 | 297.5 | ±0 | ±0% | 2,400 |
| 2006/11/01 | 297 | 297.5 | 293.8 | 297.5 | +2.5 | +0.8% | 2,800 |
4501～
4550
件表示中 / 6970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 | 108,500円 | +2.4% | +0.6% | 4.24% | 11.91倍 | 1.45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 | 41,600円 | +1.5% | -13.8% | 5.29% | 11.29倍 | 1.69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 |
| イチネンＨＤ | 160,500円 | +4.6% | -2.8% | 4.36% | 6.10倍 | 0.58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 |
| リソー教育 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.96倍 | 3.17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 |
| ステップ | 225,200円 | +4.1% | +4.1% | 3.60% | 13.95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 |
市場注目の銘柄
チャート関連のコラム
