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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,760 | 1,777 | 1,744 | 1,750 | +4 | +0.2% | 80,300 |
| 2025/03/31 | 1,749 | 1,756 | 1,724 | 1,746 | -43 | -2.4% | 138,500 |
| 2025/03/28 | 1,815 | 1,826 | 1,775 | 1,789 | -64 | -3.5% | 172,800 |
| 2025/03/27 | 1,845 | 1,863 | 1,825 | 1,853 | +10 | +0.5% | 285,700 |
| 2025/03/26 | 1,831 | 1,852 | 1,818 | 1,843 | +3 | +0.2% | 166,300 |
| 2025/03/25 | 1,859 | 1,867 | 1,828 | 1,840 | +5 | +0.3% | 131,600 |
| 2025/03/24 | 1,859 | 1,860 | 1,824 | 1,835 | -14 | -0.8% | 145,100 |
| 2025/03/21 | 1,862 | 1,892 | 1,849 | 1,849 | -25 | -1.3% | 279,600 |
| 2025/03/19 | 1,878 | 1,898 | 1,863 | 1,874 | +4 | +0.2% | 139,900 |
| 2025/03/18 | 1,872 | 1,876 | 1,846 | 1,870 | +8 | +0.4% | 155,200 |
| 2025/03/17 | 1,820 | 1,865 | 1,806 | 1,862 | +54 | +3% | 166,900 |
| 2025/03/14 | 1,761 | 1,810 | 1,761 | 1,808 | +57 | +3.3% | 156,400 |
| 2025/03/13 | 1,727 | 1,792 | 1,727 | 1,751 | +9 | +0.5% | 227,200 |
| 2025/03/12 | 1,688 | 1,744 | 1,686 | 1,742 | +64 | +3.8% | 170,500 |
| 2025/03/11 | 1,679 | 1,679 | 1,639 | 1,678 | -12 | -0.7% | 150,800 |
| 2025/03/10 | 1,712 | 1,721 | 1,690 | 1,690 | -20 | -1.2% | 127,000 |
| 2025/03/07 | 1,688 | 1,720 | 1,688 | 1,710 | +1 | +0.1% | 105,900 |
| 2025/03/06 | 1,712 | 1,715 | 1,693 | 1,709 | +17 | +1% | 98,200 |
| 2025/03/05 | 1,683 | 1,703 | 1,663 | 1,692 | +12 | +0.7% | 100,600 |
| 2025/03/04 | 1,685 | 1,685 | 1,653 | 1,680 | -18 | -1.1% | 102,200 |
| 2025/03/03 | 1,667 | 1,698 | 1,667 | 1,698 | +46 | +2.8% | 126,800 |
| 2025/02/28 | 1,665 | 1,669 | 1,633 | 1,652 | -31 | -1.8% | 175,200 |
| 2025/02/27 | 1,660 | 1,683 | 1,656 | 1,683 | +30 | +1.8% | 124,900 |
| 2025/02/26 | 1,639 | 1,656 | 1,618 | 1,653 | +10 | +0.6% | 121,900 |
| 2025/02/25 | 1,631 | 1,656 | 1,628 | 1,643 | +3 | +0.2% | 120,800 |
| 2025/02/21 | 1,648 | 1,657 | 1,632 | 1,640 | -7 | -0.4% | 93,300 |
| 2025/02/20 | 1,662 | 1,662 | 1,627 | 1,647 | -23 | -1.4% | 204,700 |
| 2025/02/19 | 1,678 | 1,705 | 1,670 | 1,670 | -7 | -0.4% | 145,100 |
| 2025/02/18 | 1,697 | 1,717 | 1,672 | 1,677 | -23 | -1.4% | 152,300 |
| 2025/02/17 | 1,695 | 1,728 | 1,695 | 1,700 | +11 | +0.7% | 157,000 |
| 2025/02/14 | 1,703 | 1,704 | 1,672 | 1,689 | -14 | -0.8% | 250,600 |
| 2025/02/13 | 1,686 | 1,743 | 1,681 | 1,703 | +21 | +1.2% | 411,600 |
| 2025/02/12 | 2,020 | 2,027 | 1,650 | 1,682 | -223 | -11.7% | 1,318,400 |
| 2025/02/10 | 1,882 | 1,919 | 1,881 | 1,905 | +5 | +0.3% | 128,100 |
| 2025/02/07 | 1,900 | 1,938 | 1,871 | 1,900 | -1 | -0.1% | 153,400 |
| 2025/02/06 | 1,888 | 1,957 | 1,888 | 1,901 | +24 | +1.3% | 138,500 |
| 2025/02/05 | 1,887 | 1,896 | 1,842 | 1,877 | +4 | +0.2% | 121,500 |
| 2025/02/04 | 1,930 | 1,944 | 1,870 | 1,873 | -35 | -1.8% | 133,100 |
| 2025/02/03 | 1,916 | 1,942 | 1,897 | 1,908 | -22 | -1.1% | 209,500 |
| 2025/01/31 | 1,882 | 1,949 | 1,860 | 1,930 | +54 | +2.9% | 140,700 |
| 2025/01/30 | 1,853 | 1,876 | 1,840 | 1,876 | +23 | +1.2% | 92,600 |
| 2025/01/29 | 1,861 | 1,864 | 1,840 | 1,853 | +9 | +0.5% | 101,000 |
| 2025/01/28 | 1,835 | 1,846 | 1,813 | 1,844 | -18 | -1% | 165,900 |
| 2025/01/27 | 1,886 | 1,906 | 1,862 | 1,862 | -3 | -0.2% | 112,500 |
| 2025/01/24 | 1,877 | 1,891 | 1,856 | 1,865 | +3 | +0.2% | 96,600 |
| 2025/01/23 | 1,871 | 1,880 | 1,842 | 1,862 | -8 | -0.4% | 110,200 |
| 2025/01/22 | 1,831 | 1,875 | 1,822 | 1,870 | +46 | +2.5% | 113,900 |
| 2025/01/21 | 1,850 | 1,866 | 1,811 | 1,824 | -15 | -0.8% | 100,900 |
| 2025/01/20 | 1,837 | 1,850 | 1,833 | 1,839 | +3 | +0.2% | 87,300 |
| 2025/01/17 | 1,837 | 1,843 | 1,795 | 1,836 | -4 | -0.2% | 110,900 |
1～
50
件表示中 / 3670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 | 173,700円 | +3.9% | +0.8% | 3.45% | 9.84倍 | 1.18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 |
| 千代建 | 33,200円 | -9.1% | - | 0.00% | 4.32倍 | 13.39倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東急建設 | 78,300円 | +2.9% | -28.1% | 4.85% | 16.58倍 | 0.86倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 186,700円 | +2.8% | +7.6% | 3.21% | 15.77倍 | 0.82倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| レイズネクスト | 150,700円 | +11.1% | -7.4% | 4.98% | 12.23倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
