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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 2855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 | 87,100円 | +13.5% | +17.6% | 4.02% | 13.44倍 | 2.72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 |
| 中外炉 | 406,000円 | +3.5% | +4.9% | 3.69% | 10.49倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| オーテック | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| ヤマウラ | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 三晃金 | 752,000円 | +1.4% | -8.2% | 4.59% | 10.90倍 | 1.07倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
市場注目の銘柄
チャート関連のコラム
