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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2024/02/14 | 2,776 | 2,797 | 2,735 | 2,787 | -3 | -0.1% | 32,800 |
2024/02/13 | 2,726 | 2,798 | 2,714 | 2,790 | +70 | +2.6% | 53,100 |
2024/02/09 | 2,880 | 2,920 | 2,717 | 2,720 | -5 | -0.2% | 129,900 |
2024/02/08 | 2,700 | 2,842 | 2,626 | 2,725 | +46 | +1.7% | 182,700 |
2024/02/07 | 2,633 | 2,684 | 2,633 | 2,679 | +46 | +1.7% | 44,200 |
2024/02/06 | 2,631 | 2,661 | 2,626 | 2,633 | -35 | -1.3% | 37,900 |
2024/02/05 | 2,662 | 2,699 | 2,641 | 2,668 | +56 | +2.1% | 59,700 |
2024/02/02 | 2,608 | 2,629 | 2,567 | 2,612 | +4 | +0.2% | 41,000 |
2024/02/01 | 2,571 | 2,610 | 2,557 | 2,608 | +49 | +1.9% | 80,200 |
2024/01/31 | 2,513 | 2,559 | 2,513 | 2,559 | +47 | +1.9% | 38,100 |
2024/01/30 | 2,540 | 2,543 | 2,512 | 2,512 | +18 | +0.7% | 44,500 |
2024/01/29 | 2,484 | 2,506 | 2,475 | 2,494 | +22 | +0.9% | 27,600 |
2024/01/26 | 2,487 | 2,493 | 2,471 | 2,472 | -15 | -0.6% | 22,100 |
2024/01/25 | 2,464 | 2,494 | 2,464 | 2,487 | +14 | +0.6% | 26,600 |
2024/01/24 | 2,513 | 2,517 | 2,465 | 2,473 | -42 | -1.7% | 22,400 |
2024/01/23 | 2,538 | 2,540 | 2,514 | 2,515 | -5 | -0.2% | 17,100 |
2024/01/22 | 2,503 | 2,530 | 2,501 | 2,520 | +20 | +0.8% | 40,300 |
2024/01/19 | 2,491 | 2,500 | 2,488 | 2,500 | +14 | +0.6% | 21,300 |
2024/01/18 | 2,495 | 2,497 | 2,481 | 2,486 | ±0 | ±0% | 23,700 |
2024/01/17 | 2,488 | 2,523 | 2,486 | 2,486 | -2 | -0.1% | 32,000 |
2024/01/16 | 2,499 | 2,506 | 2,478 | 2,488 | -12 | -0.5% | 32,300 |
2024/01/15 | 2,486 | 2,500 | 2,485 | 2,500 | +34 | +1.4% | 21,700 |
2024/01/12 | 2,477 | 2,490 | 2,460 | 2,466 | -7 | -0.3% | 21,800 |
2024/01/11 | 2,470 | 2,485 | 2,466 | 2,473 | +13 | +0.5% | 30,300 |
2024/01/10 | 2,421 | 2,471 | 2,421 | 2,460 | +39 | +1.6% | 46,500 |
2024/01/09 | 2,419 | 2,437 | 2,408 | 2,421 | +34 | +1.4% | 32,800 |
2024/01/05 | 2,425 | 2,430 | 2,376 | 2,387 | -22 | -0.9% | 27,400 |
2024/01/04 | 2,405 | 2,420 | 2,392 | 2,409 | +24 | +1% | 50,000 |
2023/12/29 | 2,330 | 2,394 | 2,330 | 2,385 | +49 | +2.1% | 42,400 |
2023/12/28 | 2,315 | 2,338 | 2,314 | 2,336 | +21 | +0.9% | 37,800 |
2023/12/27 | 2,281 | 2,322 | 2,281 | 2,315 | +54 | +2.4% | 48,100 |
2023/12/26 | 2,260 | 2,266 | 2,251 | 2,261 | +2 | +0.1% | 27,300 |
2023/12/25 | 2,250 | 2,270 | 2,247 | 2,259 | +17 | +0.8% | 33,800 |
2023/12/22 | 2,234 | 2,245 | 2,228 | 2,242 | +28 | +1.3% | 35,100 |
2023/12/21 | 2,226 | 2,240 | 2,214 | 2,214 | -23 | -1% | 20,300 |
2023/12/20 | 2,217 | 2,254 | 2,217 | 2,237 | -8 | -0.4% | 89,900 |
2023/12/19 | 2,230 | 2,246 | 2,217 | 2,245 | +26 | +1.2% | 32,200 |
2023/12/18 | 2,232 | 2,232 | 2,193 | 2,219 | -14 | -0.6% | 33,800 |
2023/12/15 | 2,225 | 2,240 | 2,217 | 2,233 | +8 | +0.4% | 31,300 |
2023/12/14 | 2,255 | 2,255 | 2,198 | 2,225 | -10 | -0.4% | 53,300 |
2023/12/13 | 2,246 | 2,254 | 2,227 | 2,235 | ±0 | ±0% | 37,200 |
2023/12/12 | 2,240 | 2,246 | 2,225 | 2,235 | +5 | +0.2% | 53,100 |
2023/12/11 | 2,185 | 2,230 | 2,179 | 2,230 | +45 | +2.1% | 41,600 |
51~
100
件表示中 / 3452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 | 387,000円 | +14.0% | +22.6% | 2.07% | 12.45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 |
千代建 | 36,800円 | +16.2% | +37.8% | 0.00% | 6.00倍 | 3.12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 |
東亜建 | 107,700円 | +26.4% | +128.3% | 3.48% | 8.89倍 | 0.96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 |
太平電 | 428,500円 | +7.3% | -15.8% | 3.15% | 9.71倍 | 0.90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 |
東急建設 | 80,500円 | +8.5% | -40.4% | 4.72% | 19.30倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム