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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,880 | 3,975 | 3,775 | 3,875 | +40 | +1% | 180,600 |
| 2024/04/25 | 3,920 | 3,970 | 3,835 | 3,835 | -155 | -3.9% | 55,600 |
| 2024/04/24 | 3,975 | 4,000 | 3,880 | 3,990 | +50 | +1.3% | 60,200 |
| 2024/04/23 | 3,945 | 3,995 | 3,870 | 3,940 | +15 | +0.4% | 93,900 |
| 2024/04/22 | 3,935 | 4,045 | 3,815 | 3,925 | -5 | -0.1% | 185,500 |
| 2024/04/19 | 3,985 | 4,070 | 3,760 | 3,930 | -45 | -1.1% | 125,700 |
| 2024/04/18 | 3,810 | 3,990 | 3,740 | 3,975 | +130 | +3.4% | 65,600 |
| 2024/04/17 | 3,850 | 3,915 | 3,745 | 3,845 | +55 | +1.5% | 98,100 |
| 2024/04/16 | 3,915 | 3,945 | 3,750 | 3,790 | -130 | -3.3% | 92,700 |
| 2024/04/15 | 3,780 | 3,930 | 3,760 | 3,920 | +40 | +1% | 100,500 |
| 2024/04/12 | 3,935 | 3,945 | 3,835 | 3,880 | -65 | -1.6% | 134,300 |
| 2024/04/11 | 3,830 | 3,975 | 3,675 | 3,945 | +165 | +4.4% | 205,500 |
| 2024/04/10 | 3,650 | 3,850 | 3,635 | 3,780 | +155 | +4.3% | 212,400 |
| 2024/04/09 | 3,530 | 3,685 | 3,505 | 3,625 | +110 | +3.1% | 101,200 |
| 2024/04/08 | 3,295 | 3,515 | 3,275 | 3,515 | +265 | +8.2% | 125,000 |
| 2024/04/05 | 3,185 | 3,255 | 3,130 | 3,250 | -5 | -0.2% | 34,600 |
| 2024/04/04 | 3,300 | 3,310 | 3,245 | 3,255 | -10 | -0.3% | 25,700 |
| 2024/04/03 | 3,265 | 3,310 | 3,185 | 3,265 | -10 | -0.3% | 49,600 |
| 2024/04/02 | 3,355 | 3,385 | 3,225 | 3,275 | -80 | -2.4% | 70,600 |
| 2024/04/01 | 3,500 | 3,500 | 3,335 | 3,355 | -110 | -3.2% | 78,900 |
| 2024/03/29 | 3,445 | 3,470 | 3,380 | 3,465 | +120 | +3.6% | 59,600 |
| 2024/03/28 | 3,350 | 3,390 | 3,315 | 3,345 | -20 | -0.6% | 60,100 |
| 2024/03/27 | 3,435 | 3,440 | 3,350 | 3,365 | -45 | -1.3% | 106,600 |
| 2024/03/26 | 3,450 | 3,485 | 3,375 | 3,410 | -125 | -3.5% | 98,200 |
| 2024/03/25 | 3,510 | 3,585 | 3,485 | 3,535 | +80 | +2.3% | 106,300 |
| 2024/03/22 | 3,345 | 3,495 | 3,305 | 3,455 | +165 | +5% | 136,900 |
| 2024/03/21 | 3,330 | 3,350 | 3,245 | 3,290 | -5 | -0.2% | 76,000 |
| 2024/03/19 | 3,280 | 3,295 | 3,205 | 3,295 | +45 | +1.4% | 68,200 |
| 2024/03/18 | 3,210 | 3,285 | 3,200 | 3,250 | +180 | +5.9% | 80,800 |
| 2024/03/15 | 2,947 | 3,100 | 2,939 | 3,070 | +156 | +5.4% | 85,200 |
| 2024/03/14 | 2,915 | 2,940 | 2,887 | 2,914 | +15 | +0.5% | 14,300 |
| 2024/03/13 | 2,958 | 2,971 | 2,874 | 2,899 | -19 | -0.7% | 19,700 |
| 2024/03/12 | 2,879 | 2,919 | 2,851 | 2,918 | +37 | +1.3% | 35,400 |
| 2024/03/11 | 2,920 | 2,951 | 2,837 | 2,881 | -102 | -3.4% | 33,300 |
| 2024/03/08 | 2,904 | 2,988 | 2,904 | 2,983 | +66 | +2.3% | 33,700 |
| 2024/03/07 | 2,971 | 2,995 | 2,893 | 2,917 | -28 | -1% | 26,700 |
| 2024/03/06 | 2,885 | 2,980 | 2,880 | 2,945 | +26 | +0.9% | 41,700 |
| 2024/03/05 | 2,822 | 2,920 | 2,822 | 2,919 | +97 | +3.4% | 39,400 |
| 2024/03/04 | 2,810 | 2,851 | 2,801 | 2,822 | +8 | +0.3% | 39,800 |
| 2024/03/01 | 2,829 | 2,842 | 2,787 | 2,814 | -15 | -0.5% | 25,000 |
| 2024/02/29 | 2,872 | 2,872 | 2,810 | 2,829 | -43 | -1.5% | 20,900 |
| 2024/02/28 | 2,849 | 2,883 | 2,849 | 2,872 | +28 | +1% | 27,300 |
| 2024/02/27 | 2,864 | 2,893 | 2,830 | 2,844 | -24 | -0.8% | 35,600 |
| 2024/02/26 | 2,875 | 2,895 | 2,845 | 2,868 | -6 | -0.2% | 32,200 |
| 2024/02/22 | 2,852 | 2,874 | 2,847 | 2,874 | +30 | +1.1% | 20,100 |
| 2024/02/21 | 2,836 | 2,846 | 2,803 | 2,844 | -7 | -0.2% | 21,800 |
| 2024/02/20 | 2,858 | 2,866 | 2,833 | 2,851 | -11 | -0.4% | 40,000 |
| 2024/02/19 | 2,838 | 2,873 | 2,805 | 2,862 | +42 | +1.5% | 35,600 |
| 2024/02/16 | 2,759 | 2,825 | 2,756 | 2,820 | +74 | +2.7% | 49,800 |
| 2024/02/15 | 2,793 | 2,814 | 2,707 | 2,746 | -41 | -1.5% | 40,100 |
1～
50
件表示中 / 3445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 | 387,500円 | +9.6% | +2.4% | 2.06% | 15.53倍 | 1.53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 |
| 新日建 | 157,100円 | +17.0% | +0.4% | 3.37% | 7.53倍 | 0.87倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 東亜建 | 108,700円 | +26.4% | +128.3% | 3.45% | 8.98倍 | 0.97倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 高松Ｇ | 262,000円 | +9.7% | -11.6% | 2.94% | 12.00倍 | 0.71倍 |
|
中堅ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 太平電 | 442,500円 | +7.3% | -15.8% | 3.05% | 10.02倍 | 0.93倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
市場注目の銘柄
チャート関連のコラム
