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 |
---|---|---|---|---|---|---|---|
2021/04/13 | 2,375 | 2,393 | 2,365 | 2,365 | +7 | +0.3% | 12,100 |
2021/04/12 | 2,336 | 2,376 | 2,318 | 2,358 | +25 | +1.1% | 13,100 |
2021/04/09 | 2,306 | 2,344 | 2,301 | 2,333 | +32 | +1.4% | 22,500 |
2021/04/08 | 2,332 | 2,332 | 2,301 | 2,301 | -69 | -2.9% | 20,700 |
2021/04/07 | 2,325 | 2,370 | 2,324 | 2,370 | +40 | +1.7% | 21,900 |
2021/04/06 | 2,395 | 2,404 | 2,315 | 2,330 | -82 | -3.4% | 21,900 |
2021/04/05 | 2,392 | 2,412 | 2,356 | 2,412 | +20 | +0.8% | 19,300 |
2021/04/02 | 2,407 | 2,421 | 2,381 | 2,392 | -6 | -0.3% | 15,400 |
2021/04/01 | 2,451 | 2,451 | 2,398 | 2,398 | -8 | -0.3% | 15,900 |
2021/03/31 | 2,419 | 2,450 | 2,383 | 2,406 | -63 | -2.6% | 46,600 |
2021/03/30 | 2,501 | 2,630 | 2,425 | 2,469 | -70 | -2.8% | 120,100 |
2021/03/29 | 2,496 | 2,551 | 2,446 | 2,539 | +52 | +2.1% | 74,900 |
2021/03/26 | 2,483 | 2,492 | 2,440 | 2,487 | +17 | +0.7% | 43,000 |
2021/03/25 | 2,465 | 2,479 | 2,422 | 2,470 | +46 | +1.9% | 25,600 |
2021/03/24 | 2,532 | 2,532 | 2,420 | 2,424 | -78 | -3.1% | 25,500 |
2021/03/23 | 2,547 | 2,547 | 2,502 | 2,502 | -41 | -1.6% | 22,600 |
2021/03/22 | 2,517 | 2,560 | 2,470 | 2,543 | -24 | -0.9% | 58,800 |
2021/03/19 | 2,460 | 2,580 | 2,434 | 2,567 | +106 | +4.3% | 66,900 |
2021/03/18 | 2,507 | 2,507 | 2,449 | 2,461 | -46 | -1.8% | 34,700 |
2021/03/17 | 2,442 | 2,507 | 2,430 | 2,507 | +65 | +2.7% | 25,700 |
2021/03/16 | 2,400 | 2,442 | 2,387 | 2,442 | +43 | +1.8% | 19,100 |
2021/03/15 | 2,380 | 2,399 | 2,372 | 2,399 | +28 | +1.2% | 26,900 |
2021/03/12 | 2,325 | 2,375 | 2,310 | 2,371 | -4 | -0.2% | 25,300 |
2021/03/11 | 2,350 | 2,384 | 2,350 | 2,375 | +51 | +2.2% | 32,300 |
2021/03/10 | 2,369 | 2,369 | 2,320 | 2,324 | -47 | -2% | 17,800 |
2021/03/09 | 2,375 | 2,383 | 2,343 | 2,371 | +8 | +0.3% | 25,100 |
2021/03/08 | 2,371 | 2,373 | 2,319 | 2,363 | +23 | +1% | 23,400 |
2021/03/05 | 2,270 | 2,357 | 2,243 | 2,340 | +70 | +3.1% | 30,700 |
2021/03/04 | 2,278 | 2,283 | 2,237 | 2,270 | -8 | -0.4% | 15,400 |
2021/03/03 | 2,251 | 2,280 | 2,236 | 2,278 | +27 | +1.2% | 21,000 |
2021/03/02 | 2,288 | 2,288 | 2,227 | 2,251 | -14 | -0.6% | 17,100 |
2021/03/01 | 2,230 | 2,276 | 2,225 | 2,265 | +70 | +3.2% | 22,700 |
2021/02/26 | 2,197 | 2,221 | 2,168 | 2,195 | -3 | -0.1% | 39,000 |
2021/02/25 | 2,204 | 2,210 | 2,175 | 2,198 | +18 | +0.8% | 15,400 |
2021/02/24 | 2,270 | 2,270 | 2,172 | 2,180 | -90 | -4% | 29,200 |
2021/02/22 | 2,247 | 2,277 | 2,235 | 2,270 | +32 | +1.4% | 20,200 |
2021/02/19 | 2,233 | 2,239 | 2,218 | 2,238 | -7 | -0.3% | 13,100 |
2021/02/18 | 2,288 | 2,288 | 2,223 | 2,245 | -47 | -2.1% | 18,300 |
2021/02/17 | 2,299 | 2,314 | 2,271 | 2,292 | -15 | -0.7% | 15,600 |
2021/02/16 | 2,315 | 2,315 | 2,285 | 2,307 | +17 | +0.7% | 17,700 |
2021/02/15 | 2,249 | 2,293 | 2,215 | 2,290 | +69 | +3.1% | 23,100 |
2021/02/12 | 2,256 | 2,264 | 2,216 | 2,221 | -13 | -0.6% | 12,600 |
2021/02/10 | 2,279 | 2,279 | 2,216 | 2,234 | -60 | -2.6% | 29,400 |
2021/02/09 | 2,235 | 2,340 | 2,206 | 2,294 | +59 | +2.6% | 53,300 |
2021/02/08 | 2,194 | 2,242 | 2,183 | 2,235 | +61 | +2.8% | 28,000 |
2021/02/05 | 2,176 | 2,182 | 2,150 | 2,174 | +9 | +0.4% | 19,900 |
2021/02/04 | 2,152 | 2,169 | 2,138 | 2,165 | ±0 | ±0% | 14,800 |
2021/02/03 | 2,127 | 2,187 | 2,127 | 2,165 | +38 | +1.8% | 22,200 |
2021/02/02 | 2,118 | 2,127 | 2,105 | 2,127 | +21 | +1% | 17,600 |
2021/02/01 | 2,107 | 2,146 | 2,106 | 2,106 | -1 | ±0% | 15,500 |
1051~
1100
件表示中 / 3751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 | 257,900円 | +4.6% | +4.4% | 3.10% | 13.29倍 | 1.69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 |
ライト工 | 305,000円 | +5.0% | +5.2% | 3.51% | 14.05倍 | 1.52倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。DOE6%以上の方針 |
トーエネク | 135,400円 | +2.2% | +10.7% | 3.84% | 10.47倍 | 0.92倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度4割。太陽光発電等一般得意先向け強化 |
日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.06倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がTOB、完全子会社化を企図 |
東急建設 | 101,100円 | +15.3% | +3.1% | 3.86% | 14.68倍 | 1.06倍 |
|
東急系の中堅ゼネコン。グループからの受注1割程度。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