新日本空調の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,266 | 2,331 | 2,266 | 2,314 | +49 | +2.2% | 30,400 |
2023/10/04 | 2,300 | 2,316 | 2,260 | 2,265 | -48 | -2.1% | 37,500 |
2023/10/03 | 2,361 | 2,362 | 2,312 | 2,313 | -60 | -2.5% | 28,300 |
2023/10/02 | 2,404 | 2,420 | 2,373 | 2,373 | -32 | -1.3% | 23,200 |
2023/09/29 | 2,460 | 2,460 | 2,391 | 2,405 | -42 | -1.7% | 20,900 |
2023/09/28 | 2,444 | 2,490 | 2,436 | 2,447 | -27 | -1.1% | 33,900 |
2023/09/27 | 2,446 | 2,478 | 2,422 | 2,474 | +26 | +1.1% | 46,900 |
2023/09/26 | 2,446 | 2,453 | 2,436 | 2,448 | -6 | -0.2% | 20,000 |
2023/09/25 | 2,460 | 2,470 | 2,449 | 2,454 | +1 | ±0% | 16,400 |
2023/09/22 | 2,458 | 2,467 | 2,428 | 2,453 | -18 | -0.7% | 32,600 |
2023/09/21 | 2,451 | 2,487 | 2,451 | 2,471 | +7 | +0.3% | 27,900 |
2023/09/20 | 2,510 | 2,511 | 2,464 | 2,464 | -46 | -1.8% | 37,200 |
2023/09/19 | 2,527 | 2,527 | 2,494 | 2,510 | -12 | -0.5% | 26,000 |
2023/09/15 | 2,525 | 2,558 | 2,517 | 2,522 | +10 | +0.4% | 53,600 |
2023/09/14 | 2,505 | 2,520 | 2,489 | 2,512 | +6 | +0.2% | 20,100 |
2023/09/13 | 2,526 | 2,526 | 2,490 | 2,506 | -20 | -0.8% | 24,400 |
2023/09/12 | 2,503 | 2,538 | 2,503 | 2,526 | +12 | +0.5% | 10,700 |
2023/09/11 | 2,532 | 2,534 | 2,498 | 2,514 | -1 | ±0% | 17,200 |
2023/09/08 | 2,540 | 2,559 | 2,511 | 2,515 | -45 | -1.8% | 34,900 |
2023/09/07 | 2,550 | 2,585 | 2,545 | 2,560 | +48 | +1.9% | 41,600 |
2023/09/06 | 2,500 | 2,523 | 2,500 | 2,512 | +4 | +0.2% | 18,100 |
2023/09/05 | 2,531 | 2,537 | 2,479 | 2,508 | -23 | -0.9% | 18,400 |
2023/09/04 | 2,505 | 2,537 | 2,503 | 2,531 | +36 | +1.4% | 30,500 |
2023/09/01 | 2,480 | 2,509 | 2,476 | 2,495 | +24 | +1% | 29,600 |
2023/08/31 | 2,452 | 2,487 | 2,443 | 2,471 | +31 | +1.3% | 29,800 |
2023/08/30 | 2,445 | 2,452 | 2,424 | 2,440 | +5 | +0.2% | 23,500 |
2023/08/29 | 2,431 | 2,440 | 2,418 | 2,435 | +11 | +0.5% | 17,800 |
2023/08/28 | 2,390 | 2,431 | 2,389 | 2,424 | +65 | +2.8% | 31,600 |
2023/08/25 | 2,355 | 2,369 | 2,345 | 2,359 | -16 | -0.7% | 9,900 |
2023/08/24 | 2,362 | 2,389 | 2,360 | 2,375 | +19 | +0.8% | 21,700 |
2023/08/23 | 2,331 | 2,360 | 2,314 | 2,356 | +17 | +0.7% | 25,000 |
2023/08/22 | 2,304 | 2,339 | 2,304 | 2,339 | +2 | +0.1% | 14,700 |
2023/08/21 | 2,300 | 2,358 | 2,291 | 2,337 | +22 | +1% | 37,900 |
2023/08/18 | 2,301 | 2,318 | 2,300 | 2,315 | -18 | -0.8% | 18,300 |
2023/08/17 | 2,341 | 2,344 | 2,303 | 2,333 | -25 | -1.1% | 22,600 |
2023/08/16 | 2,349 | 2,376 | 2,341 | 2,358 | -14 | -0.6% | 17,100 |
2023/08/15 | 2,394 | 2,394 | 2,350 | 2,372 | +32 | +1.4% | 33,900 |
2023/08/14 | 2,349 | 2,388 | 2,318 | 2,340 | +26 | +1.1% | 37,100 |
2023/08/10 | 2,249 | 2,319 | 2,241 | 2,314 | +73 | +3.3% | 59,200 |
2023/08/09 | 2,374 | 2,454 | 2,216 | 2,241 | -169 | -7% | 222,100 |
2023/08/08 | 2,405 | 2,426 | 2,397 | 2,410 | +20 | +0.8% | 26,000 |
2023/08/07 | 2,384 | 2,396 | 2,360 | 2,390 | +23 | +1% | 22,300 |
2023/08/04 | 2,332 | 2,369 | 2,322 | 2,367 | +22 | +0.9% | 27,100 |
2023/08/03 | 2,390 | 2,393 | 2,336 | 2,345 | -49 | -2% | 29,500 |
2023/08/02 | 2,398 | 2,410 | 2,382 | 2,394 | -16 | -0.7% | 26,400 |
2023/08/01 | 2,399 | 2,410 | 2,374 | 2,410 | +25 | +1% | 23,600 |
2023/07/31 | 2,370 | 2,409 | 2,370 | 2,385 | +46 | +2% | 33,700 |
2023/07/28 | 2,342 | 2,356 | 2,322 | 2,339 | -11 | -0.5% | 49,100 |
2023/07/27 | 2,346 | 2,354 | 2,326 | 2,350 | -7 | -0.3% | 22,600 |
2023/07/26 | 2,367 | 2,367 | 2,339 | 2,357 | -6 | -0.3% | 21,200 |
151~
200
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「日空調」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 |
---|---|---|---|---|---|---|---|---|
日空調 | 427,500円 | +3.9% | +0.8% | 2.81% | 12.21倍 | 1.49倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
東鉄工 | 305,000円 | +3.6% | +5.7% | 3.28% | 11.67倍 | 0.95倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。JR東関連が大半。総還元性向4割メド |
ライト工 | 201,100円 | +3.1% | +19.7% | 3.73% | 10.12倍 | 1.07倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。配当性向35%方針 |
レイズネクスト | 185,100円 | +11.1% | -7.4% | 4.05% | 14.83倍 | 1.18倍 |
|
製油所の日常保全、定期修繕工事が柱。ENEOS等が主要顧客。19年7月にJXエンジ合併 |
トーエネク | 514,000円 | +4.0% | -5.4% | 3.89% | 11.44倍 | 0.73倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度4割。太陽光発電等一般得意先向け強化中 |
市場注目の銘柄
チャート関連のコラム