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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,026 | 1,042 | 1,012 | 1,038 | +11 | +1.1% | 462,600 |
| 2024/02/13 | 1,028 | 1,034 | 1,015 | 1,027 | +17 | +1.7% | 174,400 |
| 2024/02/09 | 1,005 | 1,034 | 1,001 | 1,010 | -5 | -0.5% | 194,900 |
| 2024/02/08 | 1,034 | 1,036 | 1,012 | 1,015 | -22 | -2.1% | 126,800 |
| 2024/02/07 | 1,033 | 1,044 | 1,013 | 1,037 | -8 | -0.8% | 198,000 |
| 2024/02/06 | 1,045 | 1,058 | 1,031 | 1,045 | +22 | +2.2% | 217,800 |
| 2024/02/05 | 1,019 | 1,030 | 1,005 | 1,023 | +18 | +1.8% | 185,600 |
| 2024/02/02 | 988 | 1,010 | 982 | 1,005 | +10 | +1% | 119,000 |
| 2024/02/01 | 1,003 | 1,019 | 992 | 995 | -9 | -0.9% | 133,300 |
| 2024/01/31 | 989 | 1,004 | 975 | 1,004 | +15 | +1.5% | 118,400 |
| 2024/01/30 | 991 | 991 | 971 | 989 | -7 | -0.7% | 210,800 |
| 2024/01/29 | 963 | 1,000 | 963 | 996 | +33 | +3.4% | 172,800 |
| 2024/01/26 | 979 | 979 | 961 | 963 | -18 | -1.8% | 155,200 |
| 2024/01/25 | 970 | 982 | 962 | 981 | +7 | +0.7% | 128,100 |
| 2024/01/24 | 999 | 1,002 | 974 | 974 | -26 | -2.6% | 250,800 |
| 2024/01/23 | 1,005 | 1,016 | 997 | 1,000 | -2 | -0.2% | 253,200 |
| 2024/01/22 | 998 | 1,007 | 980 | 1,002 | +6 | +0.6% | 208,500 |
| 2024/01/19 | 974 | 1,007 | 974 | 996 | +26 | +2.7% | 264,500 |
| 2024/01/18 | 960 | 994 | 957 | 970 | +13 | +1.4% | 254,200 |
| 2024/01/17 | 948 | 984 | 947 | 957 | +23 | +2.5% | 292,400 |
| 2024/01/16 | 933 | 943 | 921 | 934 | -1 | -0.1% | 186,100 |
| 2024/01/15 | 935 | 938 | 926 | 935 | -5 | -0.5% | 104,500 |
| 2024/01/12 | 957 | 957 | 935 | 940 | -12 | -1.3% | 143,000 |
| 2024/01/11 | 957 | 958 | 929 | 952 | +2 | +0.2% | 192,500 |
| 2024/01/10 | 957 | 958 | 943 | 950 | -3 | -0.3% | 104,000 |
| 2024/01/09 | 939 | 954 | 936 | 953 | +31 | +3.4% | 177,400 |
| 2024/01/05 | 934 | 939 | 918 | 922 | -4 | -0.4% | 139,400 |
| 2024/01/04 | 890 | 926 | 887 | 926 | +39 | +4.4% | 272,000 |
| 2023/12/29 | 879 | 888 | 871 | 887 | +21 | +2.4% | 220,500 |
| 2023/12/28 | 843 | 868 | 842 | 866 | -7 | -0.8% | 266,600 |
| 2023/12/27 | 851 | 873 | 849 | 873 | +18 | +2.1% | 297,700 |
| 2023/12/26 | 855 | 860 | 850 | 855 | ±0 | ±0% | 72,900 |
| 2023/12/25 | 857 | 862 | 848 | 855 | -8 | -0.9% | 148,700 |
| 2023/12/22 | 855 | 871 | 854 | 863 | -3 | -0.3% | 103,200 |
| 2023/12/21 | 860 | 876 | 855 | 866 | +4 | +0.5% | 115,900 |
| 2023/12/20 | 870 | 873 | 856 | 862 | -5 | -0.6% | 101,200 |
| 2023/12/19 | 841 | 867 | 836 | 867 | +20 | +2.4% | 251,000 |
| 2023/12/18 | 844 | 849 | 835 | 847 | -6 | -0.7% | 252,200 |
| 2023/12/15 | 866 | 866 | 848 | 853 | -17 | -2% | 204,000 |
| 2023/12/14 | 869 | 883 | 864 | 870 | +2 | +0.2% | 143,200 |
| 2023/12/13 | 870 | 870 | 857 | 868 | -5 | -0.6% | 180,300 |
| 2023/12/12 | 895 | 896 | 873 | 873 | -23 | -2.6% | 170,500 |
| 2023/12/11 | 889 | 898 | 878 | 896 | +13 | +1.5% | 124,800 |
| 2023/12/08 | 890 | 912 | 882 | 883 | -8 | -0.9% | 168,300 |
51～
100
件表示中 / 2539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 | 93,700円 | +9.4% | +6.3% | 3.63% | 14.07倍 | 3.16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 | 88,400円 | +29.6% | +28.6% | 1.36% | 6.56倍 | 0.62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 | 130,300円 | +3.5% | +13.6% | 2.46% | 12.90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 |
| 銭高組 | 439,500円 | +7.7% | +42.4% | 1.82% | 7.06倍 | 0.36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 |
| テスＨＤ | 44,100円 | +11.0% | +8.7% | 3.63% | 8.40倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
