日本アクアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 966 | 966 | 948 | 958 | -8 | -0.8% | 208,100 |
| 2024/04/25 | 970 | 980 | 963 | 966 | -25 | -2.5% | 100,700 |
| 2024/04/24 | 971 | 994 | 956 | 991 | +32 | +3.3% | 127,800 |
| 2024/04/23 | 969 | 972 | 949 | 959 | -2 | -0.2% | 67,700 |
| 2024/04/22 | 964 | 969 | 960 | 961 | -3 | -0.3% | 69,000 |
| 2024/04/19 | 973 | 983 | 945 | 964 | -12 | -1.2% | 171,600 |
| 2024/04/18 | 962 | 982 | 956 | 976 | +9 | +0.9% | 136,400 |
| 2024/04/17 | 990 | 994 | 967 | 967 | -48 | -4.7% | 116,200 |
| 2024/04/16 | 1,019 | 1,059 | 1,013 | 1,015 | +3 | +0.3% | 229,400 |
| 2024/04/15 | 967 | 1,027 | 967 | 1,012 | +45 | +4.7% | 251,100 |
| 2024/04/12 | 956 | 973 | 952 | 967 | +5 | +0.5% | 90,200 |
| 2024/04/11 | 980 | 982 | 960 | 962 | -30 | -3% | 115,400 |
| 2024/04/10 | 979 | 999 | 969 | 992 | +26 | +2.7% | 161,300 |
| 2024/04/09 | 943 | 974 | 938 | 966 | +23 | +2.4% | 174,700 |
| 2024/04/08 | 970 | 970 | 938 | 943 | -23 | -2.4% | 223,400 |
| 2024/04/05 | 968 | 983 | 959 | 966 | -13 | -1.3% | 113,700 |
| 2024/04/04 | 1,018 | 1,018 | 957 | 979 | -27 | -2.7% | 370,200 |
| 2024/04/03 | 1,035 | 1,035 | 989 | 1,006 | -5 | -0.5% | 183,900 |
| 2024/04/02 | 1,052 | 1,054 | 1,003 | 1,011 | -44 | -4.2% | 124,800 |
| 2024/04/01 | 1,060 | 1,063 | 1,040 | 1,055 | -1 | -0.1% | 185,300 |
| 2024/03/29 | 1,019 | 1,071 | 1,018 | 1,056 | +41 | +4% | 193,000 |
| 2024/03/28 | 1,008 | 1,016 | 1,005 | 1,015 | +13 | +1.3% | 57,400 |
| 2024/03/27 | 1,004 | 1,010 | 1,000 | 1,002 | +1 | +0.1% | 100,400 |
| 2024/03/26 | 996 | 1,020 | 994 | 1,001 | +20 | +2% | 217,300 |
| 2024/03/25 | 968 | 992 | 968 | 981 | +14 | +1.4% | 144,100 |
| 2024/03/22 | 975 | 975 | 962 | 967 | -8 | -0.8% | 105,400 |
| 2024/03/21 | 986 | 993 | 975 | 975 | ±0 | ±0% | 138,100 |
| 2024/03/19 | 976 | 979 | 962 | 975 | +4 | +0.4% | 77,700 |
| 2024/03/18 | 956 | 975 | 953 | 971 | +8 | +0.8% | 110,500 |
| 2024/03/15 | 968 | 980 | 960 | 963 | +1 | +0.1% | 134,000 |
| 2024/03/14 | 954 | 970 | 944 | 962 | -7 | -0.7% | 129,100 |
| 2024/03/13 | 985 | 990 | 965 | 969 | -11 | -1.1% | 88,900 |
| 2024/03/12 | 973 | 981 | 958 | 980 | +1 | +0.1% | 123,300 |
| 2024/03/11 | 987 | 994 | 970 | 979 | -18 | -1.8% | 145,300 |
| 2024/03/08 | 992 | 1,010 | 991 | 997 | ±0 | ±0% | 85,900 |
| 2024/03/07 | 1,019 | 1,023 | 987 | 997 | -27 | -2.6% | 193,400 |
| 2024/03/06 | 1,000 | 1,031 | 990 | 1,024 | +10 | +1% | 159,300 |
| 2024/03/05 | 1,025 | 1,041 | 1,011 | 1,014 | -20 | -1.9% | 159,600 |
| 2024/03/04 | 1,059 | 1,080 | 1,033 | 1,034 | -25 | -2.4% | 177,400 |
| 2024/03/01 | 1,049 | 1,070 | 1,049 | 1,059 | -5 | -0.5% | 98,900 |
| 2024/02/29 | 1,084 | 1,084 | 1,059 | 1,064 | -21 | -1.9% | 91,600 |
| 2024/02/28 | 1,065 | 1,104 | 1,065 | 1,085 | +18 | +1.7% | 214,200 |
| 2024/02/27 | 1,060 | 1,100 | 1,060 | 1,067 | +21 | +2% | 209,800 |
| 2024/02/26 | 1,018 | 1,068 | 1,017 | 1,046 | +31 | +3.1% | 264,000 |
| 2024/02/22 | 1,058 | 1,080 | 1,013 | 1,015 | -20 | -1.9% | 251,500 |
| 2024/02/21 | 1,084 | 1,095 | 1,033 | 1,035 | -42 | -3.9% | 255,800 |
| 2024/02/20 | 1,019 | 1,085 | 1,009 | 1,077 | +60 | +5.9% | 478,300 |
| 2024/02/19 | 994 | 1,037 | 988 | 1,017 | +23 | +2.3% | 307,800 |
| 2024/02/16 | 974 | 1,009 | 974 | 994 | +33 | +3.4% | 384,000 |
| 2024/02/15 | 948 | 1,008 | 931 | 961 | -77 | -7.4% | 733,400 |
1～
50
件表示中 / 2533件
類似銘柄と比較する
現在ご覧いただいている「日本アクア」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 |
|---|---|---|---|---|---|---|---|---|
| 日本アクア | 95,800円 | +9.4% | +6.3% | 3.55% | 14.38倍 | 3.23倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 洋エンジ | 89,900円 | +29.6% | +28.6% | 1.33% | 6.67倍 | 0.63倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 日リーテック | 130,100円 | +3.5% | +13.6% | 2.46% | 12.88倍 | 0.57倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| テスＨＤ | 43,500円 | +11.0% | +8.7% | 3.68% | 8.29倍 | 0.73倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 銭高組 | 403,000円 | +7.7% | +42.4% | 1.99% | 6.47倍 | 0.33倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
市場注目の銘柄
チャート関連のコラム
