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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 277.3 | 278.8 | 267.5 | 277.5 | +0.2 | +0.1% | 131,200 |
| 2006/06/07 | 277.5 | 277.5 | 267.8 | 277.3 | +9.8 | +3.7% | 12,800 |
| 2006/06/06 | 275 | 285 | 265.3 | 267.5 | -8.3 | -3% | 17,200 |
| 2006/06/05 | 275.5 | 280 | 275.5 | 275.8 | +0.3 | +0.1% | 20,000 |
| 2006/06/02 | 278.8 | 278.8 | 275.3 | 275.5 | -11.8 | -4.1% | 8,800 |
| 2006/06/01 | 287.3 | 287.3 | 286.3 | 287.3 | -0.2 | -0.1% | 5,200 |
| 2006/05/31 | 279 | 287.5 | 278.8 | 287.5 | ±0 | ±0% | 7,200 |
| 2006/05/30 | 288.8 | 288.8 | 287.5 | 287.5 | ±0 | ±0% | 2,800 |
| 2006/05/29 | 287.5 | 287.5 | 286.3 | 287.5 | ±0 | ±0% | 13,600 |
| 2006/05/26 | 287.5 | 287.5 | 277.8 | 287.5 | ±0 | ±0% | 10,000 |
| 2006/05/25 | 285.5 | 288.8 | 283.8 | 287.5 | +2 | +0.7% | 19,600 |
| 2006/05/24 | 285 | 287.5 | 275.5 | 285.5 | -4.5 | -1.6% | 38,000 |
| 2006/05/23 | 291.3 | 292.5 | 287.5 | 290 | -2.5 | -0.9% | 43,600 |
| 2006/05/22 | 288.8 | 292.5 | 288.8 | 292.5 | +2.7 | +0.9% | 12,000 |
| 2006/05/19 | 288.8 | 289.8 | 286.3 | 289.8 | +2.3 | +0.8% | 20,000 |
| 2006/05/18 | 286.3 | 290 | 286.3 | 287.5 | -2.3 | -0.8% | 17,600 |
| 2006/05/17 | 290 | 292 | 286.8 | 289.8 | +3.3 | +1.2% | 47,600 |
| 2006/05/16 | 287.3 | 287.5 | 285 | 286.5 | -1 | -0.3% | 13,200 |
| 2006/05/15 | 287.5 | 287.5 | 281.8 | 287.5 | ±0 | ±0% | 11,600 |
| 2006/05/12 | 288.8 | 288.8 | 287.5 | 287.5 | -1.3 | -0.5% | 30,000 |
| 2006/05/11 | 289.3 | 290 | 288.8 | 288.8 | -1.5 | -0.5% | 21,600 |
| 2006/05/10 | 290.3 | 290.3 | 289 | 290.3 | +0.3 | +0.1% | 12,000 |
| 2006/05/09 | 291.5 | 292 | 289.3 | 290 | -0.3 | -0.1% | 23,200 |
| 2006/05/08 | 290.3 | 291.3 | 289.8 | 290.3 | +0.5 | +0.2% | 19,200 |
| 2006/05/02 | 289.5 | 291.8 | 287.8 | 289.8 | +0.5 | +0.2% | 17,600 |
| 2006/05/01 | 289.5 | 289.5 | 287.5 | 289.3 | -0.7 | -0.2% | 8,000 |
| 2006/04/28 | 291.8 | 291.8 | 288 | 290 | -1 | -0.3% | 20,000 |
| 2006/04/27 | 289 | 291 | 289 | 291 | +2.7 | +0.9% | 34,400 |
| 2006/04/26 | 286.5 | 288.5 | 285.3 | 288.3 | +7 | +2.5% | 33,200 |
| 2006/04/25 | 280 | 281.3 | 277.3 | 281.3 | +1.3 | +0.5% | 17,600 |
| 2006/04/24 | 280 | 280 | 270 | 280 | +1.2 | +0.4% | 27,600 |
| 2006/04/21 | 277.5 | 278.8 | 267.8 | 278.8 | -2.5 | -0.9% | 76,400 |
| 2006/04/20 | 285 | 288.5 | 277.5 | 281.3 | -7.2 | -2.5% | 65,600 |
| 2006/04/19 | 285 | 288.8 | 285 | 288.5 | -0.3 | -0.1% | 16,400 |
| 2006/04/18 | 284 | 290 | 284 | 288.8 | +3.8 | +1.3% | 18,000 |
| 2006/04/17 | 287.5 | 287.5 | 284.5 | 285 | -3.8 | -1.3% | 18,800 |
| 2006/04/14 | 289 | 289 | 287 | 288.8 | ±0 | ±0% | 39,600 |
| 2006/04/13 | 288.8 | 288.8 | 287 | 288.8 | +1.3 | +0.5% | 16,800 |
| 2006/04/12 | 289.5 | 289.5 | 287.5 | 287.5 | +0.2 | +0.1% | 21,600 |
| 2006/04/11 | 285 | 289.5 | 285 | 287.3 | +4.3 | +1.5% | 26,400 |
| 2006/04/10 | 290 | 290 | 282.8 | 283 | -4.3 | -1.5% | 30,800 |
| 2006/04/07 | 285 | 287.3 | 285 | 287.3 | +2 | +0.7% | 32,000 |
| 2006/04/06 | 283 | 285.3 | 282.8 | 285.3 | +2.5 | +0.9% | 14,800 |
| 2006/04/05 | 286.8 | 286.8 | 281.8 | 282.8 | -0.7 | -0.2% | 46,000 |
| 2006/04/04 | 282.3 | 283.8 | 282.3 | 283.5 | +1.2 | +0.4% | 27,200 |
| 2006/04/03 | 289.8 | 290 | 282 | 282.3 | -4 | -1.4% | 70,800 |
| 2006/03/31 | 289.8 | 289.8 | 283.8 | 286.3 | -2.5 | -0.9% | 19,200 |
| 2006/03/30 | 287.8 | 290 | 286.5 | 288.8 | +0.3 | +0.1% | 8,000 |
| 2006/03/29 | 291 | 291 | 287.8 | 288.5 | -2.8 | -1% | 4,800 |
| 2006/03/28 | 292.5 | 292.5 | 287.5 | 291.3 | -1.2 | -0.4% | 5,600 |
4651～
4700
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
