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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/16 | 1,872 | 1,879 | 1,839 | 1,840 | -13 | -0.7% | 92,900 |
| 2025/01/15 | 1,856 | 1,877 | 1,820 | 1,853 | -4 | -0.2% | 158,300 |
| 2025/01/14 | 1,928 | 1,956 | 1,828 | 1,857 | -73 | -3.8% | 315,100 |
| 2025/01/10 | 1,960 | 1,978 | 1,927 | 1,930 | -31 | -1.6% | 106,700 |
| 2025/01/09 | 2,016 | 2,025 | 1,957 | 1,961 | -47 | -2.3% | 147,400 |
| 2025/01/08 | 1,995 | 2,037 | 1,994 | 2,008 | +1 | ±0% | 83,500 |
| 2025/01/07 | 2,021 | 2,057 | 1,984 | 2,007 | -5 | -0.2% | 148,200 |
| 2025/01/06 | 2,072 | 2,092 | 2,012 | 2,012 | -29 | -1.4% | 152,600 |
| 2024/12/30 | 2,058 | 2,058 | 2,016 | 2,041 | -17 | -0.8% | 115,500 |
| 2024/12/27 | 2,001 | 2,080 | 1,990 | 2,058 | -1,917 | -48.2% | 177,400 |
| 2024/12/26 | 3,975 | 3,990 | 3,935 | 3,975 | ±0 | ±0% | 54,900 |
| 2024/12/25 | 4,050 | 4,050 | 3,930 | 3,975 | -20 | -0.5% | 42,600 |
| 2024/12/24 | 4,055 | 4,055 | 3,950 | 3,995 | -80 | -2% | 61,500 |
| 2024/12/23 | 4,140 | 4,165 | 4,035 | 4,075 | -65 | -1.6% | 81,100 |
| 2024/12/20 | 3,955 | 4,160 | 3,905 | 4,140 | +210 | +5.3% | 156,900 |
| 2024/12/19 | 3,880 | 3,930 | 3,825 | 3,930 | +5 | +0.1% | 52,100 |
| 2024/12/18 | 3,865 | 3,925 | 3,865 | 3,925 | +60 | +1.6% | 38,300 |
| 2024/12/17 | 3,935 | 3,950 | 3,855 | 3,865 | -40 | -1% | 47,800 |
| 2024/12/16 | 3,935 | 3,955 | 3,885 | 3,905 | +10 | +0.3% | 35,400 |
| 2024/12/13 | 3,885 | 3,935 | 3,835 | 3,895 | -45 | -1.1% | 42,000 |
| 2024/12/12 | 3,955 | 3,985 | 3,940 | 3,940 | +10 | +0.3% | 72,400 |
| 2024/12/11 | 3,855 | 3,930 | 3,815 | 3,930 | +55 | +1.4% | 61,800 |
| 2024/12/10 | 3,995 | 4,010 | 3,875 | 3,875 | -95 | -2.4% | 55,700 |
| 2024/12/09 | 4,000 | 4,020 | 3,960 | 3,970 | -10 | -0.3% | 37,800 |
| 2024/12/06 | 4,000 | 4,010 | 3,945 | 3,980 | -10 | -0.3% | 33,500 |
| 2024/12/05 | 4,025 | 4,080 | 3,990 | 3,990 | +10 | +0.3% | 68,500 |
| 2024/12/04 | 4,040 | 4,040 | 3,940 | 3,980 | -60 | -1.5% | 57,600 |
| 2024/12/03 | 3,970 | 4,090 | 3,970 | 4,040 | +95 | +2.4% | 61,800 |
| 2024/12/02 | 3,915 | 3,970 | 3,880 | 3,945 | +60 | +1.5% | 53,300 |
| 2024/11/29 | 3,820 | 3,915 | 3,800 | 3,885 | +40 | +1% | 69,200 |
| 2024/11/28 | 3,795 | 3,865 | 3,790 | 3,845 | +45 | +1.2% | 47,900 |
| 2024/11/27 | 3,875 | 3,900 | 3,755 | 3,800 | -115 | -2.9% | 79,800 |
| 2024/11/26 | 3,910 | 3,915 | 3,850 | 3,915 | ±0 | ±0% | 60,500 |
| 2024/11/25 | 3,970 | 3,990 | 3,890 | 3,915 | -40 | -1% | 74,500 |
| 2024/11/22 | 3,930 | 3,980 | 3,920 | 3,955 | +15 | +0.4% | 46,600 |
| 2024/11/21 | 3,915 | 3,990 | 3,915 | 3,940 | +25 | +0.6% | 48,100 |
| 2024/11/20 | 3,960 | 4,025 | 3,910 | 3,915 | -50 | -1.3% | 62,900 |
| 2024/11/19 | 3,930 | 3,990 | 3,900 | 3,965 | +35 | +0.9% | 63,700 |
| 2024/11/18 | 3,885 | 3,960 | 3,875 | 3,930 | -10 | -0.3% | 39,300 |
| 2024/11/15 | 4,010 | 4,045 | 3,935 | 3,940 | -55 | -1.4% | 93,100 |
| 2024/11/14 | 3,835 | 4,015 | 3,830 | 3,995 | +145 | +3.8% | 188,100 |
| 2024/11/13 | 3,795 | 3,895 | 3,750 | 3,850 | +20 | +0.5% | 158,200 |
| 2024/11/12 | 4,050 | 4,050 | 3,830 | 3,830 | -80 | -2% | 225,900 |
| 2024/11/11 | 3,690 | 4,065 | 3,605 | 3,910 | +205 | +5.5% | 576,000 |
| 2024/11/08 | 3,735 | 3,770 | 3,635 | 3,705 | +10 | +0.3% | 75,900 |
| 2024/11/07 | 3,635 | 3,715 | 3,570 | 3,695 | +190 | +5.4% | 58,000 |
| 2024/11/06 | 3,425 | 3,530 | 3,425 | 3,505 | +105 | +3.1% | 47,500 |
51～
100
件表示中 / 3673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 | 159,100円 | +3.9% | +0.8% | 3.77% | 9.01倍 | 1.09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 |
| 東急建設 | 75,700円 | +2.9% | -28.1% | 5.02% | 16.03倍 | 0.83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 | 181,000円 | +2.8% | +7.6% | 3.31% | 15.29倍 | 0.80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 | 141,100円 | +11.1% | -7.4% | 5.32% | 11.45倍 | 0.94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 |
| 日比谷 | 298,400円 | +8.6% | +2.4% | 2.95% | 14.28倍 | 0.96倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
市場注目の銘柄
チャート関連のコラム
