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 |
|---|---|---|---|---|---|---|---|
| 2026/03/12 | 3,740 | 3,775 | 3,685 | 3,695 | -120 | -3.1% | 157,300 |
| 2026/03/11 | 3,815 | 3,875 | 3,785 | 3,815 | +70 | +1.9% | 146,100 |
| 2026/03/10 | 3,710 | 3,815 | 3,705 | 3,745 | +145 | +4% | 180,900 |
| 2026/03/09 | 3,550 | 3,625 | 3,470 | 3,600 | -220 | -5.8% | 228,400 |
| 2026/03/06 | 3,840 | 3,845 | 3,735 | 3,820 | -65 | -1.7% | 148,000 |
| 2026/03/05 | 3,935 | 3,990 | 3,815 | 3,885 | +130 | +3.5% | 184,400 |
| 2026/03/04 | 3,850 | 3,960 | 3,685 | 3,755 | -270 | -6.7% | 274,800 |
| 2026/03/03 | 4,240 | 4,245 | 4,020 | 4,025 | -250 | -5.8% | 273,400 |
| 2026/03/02 | 4,165 | 4,280 | 4,100 | 4,275 | +90 | +2.2% | 210,900 |
| 2026/02/27 | 4,070 | 4,200 | 4,050 | 4,185 | +140 | +3.5% | 176,900 |
| 2026/02/26 | 4,005 | 4,120 | 3,970 | 4,045 | +65 | +1.6% | 156,500 |
| 2026/02/25 | 4,030 | 4,060 | 3,920 | 3,980 | -35 | -0.9% | 156,200 |
| 2026/02/24 | 3,890 | 4,035 | 3,800 | 4,015 | +125 | +3.2% | 211,200 |
| 2026/02/20 | 3,820 | 3,890 | 3,795 | 3,890 | +40 | +1% | 134,400 |
| 2026/02/19 | 3,710 | 3,860 | 3,695 | 3,850 | +75 | +2% | 144,400 |
| 2026/02/18 | 3,695 | 3,795 | 3,690 | 3,775 | +85 | +2.3% | 133,700 |
| 2026/02/17 | 3,720 | 3,750 | 3,645 | 3,690 | -75 | -2% | 180,100 |
| 2026/02/16 | 3,730 | 3,800 | 3,705 | 3,765 | -5 | -0.1% | 200,700 |
| 2026/02/13 | 3,980 | 4,025 | 3,740 | 3,770 | -280 | -6.9% | 481,800 |
| 2026/02/12 | 3,980 | 4,400 | 3,850 | 4,050 | +130 | +3.3% | 1,370,700 |
| 2026/02/10 | 3,790 | 3,920 | 3,790 | 3,920 | +150 | +4% | 218,600 |
| 2026/02/09 | 3,780 | 3,795 | 3,700 | 3,770 | +105 | +2.9% | 141,800 |
| 2026/02/06 | 3,515 | 3,665 | 3,515 | 3,665 | +155 | +4.4% | 155,400 |
| 2026/02/05 | 3,490 | 3,565 | 3,460 | 3,510 | +80 | +2.3% | 156,400 |
| 2026/02/04 | 3,415 | 3,480 | 3,400 | 3,430 | +15 | +0.4% | 115,400 |
| 2026/02/03 | 3,335 | 3,425 | 3,330 | 3,415 | +140 | +4.3% | 92,800 |
| 2026/02/02 | 3,335 | 3,385 | 3,260 | 3,275 | -10 | -0.3% | 107,800 |
| 2026/01/30 | 3,420 | 3,420 | 3,275 | 3,285 | -120 | -3.5% | 168,000 |
| 2026/01/29 | 3,395 | 3,455 | 3,330 | 3,405 | ±0 | ±0% | 98,700 |
| 2026/01/28 | 3,450 | 3,460 | 3,380 | 3,405 | -60 | -1.7% | 80,700 |
| 2026/01/27 | 3,435 | 3,490 | 3,410 | 3,465 | +20 | +0.6% | 75,400 |
| 2026/01/26 | 3,490 | 3,520 | 3,430 | 3,445 | -115 | -3.2% | 96,500 |
| 2026/01/23 | 3,565 | 3,595 | 3,535 | 3,560 | -5 | -0.1% | 105,600 |
| 2026/01/22 | 3,505 | 3,600 | 3,465 | 3,565 | +85 | +2.4% | 149,000 |
| 2026/01/21 | 3,330 | 3,515 | 3,325 | 3,480 | +80 | +2.4% | 117,400 |
| 2026/01/20 | 3,490 | 3,495 | 3,380 | 3,400 | -95 | -2.7% | 134,700 |
| 2026/01/19 | 3,425 | 3,500 | 3,400 | 3,495 | +100 | +2.9% | 157,500 |
| 2026/01/16 | 3,360 | 3,405 | 3,310 | 3,395 | +35 | +1% | 82,100 |
| 2026/01/15 | 3,330 | 3,380 | 3,330 | 3,360 | +30 | +0.9% | 90,700 |
| 2026/01/14 | 3,320 | 3,330 | 3,280 | 3,330 | +35 | +1.1% | 79,800 |
| 2026/01/13 | 3,335 | 3,345 | 3,265 | 3,295 | +40 | +1.2% | 90,200 |
| 2026/01/09 | 3,275 | 3,280 | 3,195 | 3,255 | -40 | -1.2% | 102,400 |
| 2026/01/08 | 3,300 | 3,335 | 3,280 | 3,295 | -20 | -0.6% | 66,200 |
| 2026/01/07 | 3,190 | 3,330 | 3,175 | 3,315 | +65 | +2% | 151,200 |
| 2026/01/06 | 3,210 | 3,280 | 3,200 | 3,250 | +45 | +1.4% | 78,200 |
| 2026/01/05 | 3,180 | 3,235 | 3,155 | 3,205 | +60 | +1.9% | 87,200 |
| 2025/12/30 | 3,170 | 3,180 | 3,145 | 3,145 | -40 | -1.3% | 65,900 |
| 2025/12/29 | 3,230 | 3,245 | 3,160 | 3,185 | -10 | -0.3% | 99,100 |
| 2025/12/26 | 3,200 | 3,210 | 3,160 | 3,195 | +15 | +0.5% | 81,100 |
| 2025/12/25 | 3,190 | 3,195 | 3,145 | 3,180 | ±0 | ±0% | 61,700 |
101～
150
件表示中 / 4001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 | 302,000円 | +3.3% | +3.9% | 3.97% | 10.73倍 | 1.66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 |
| 太平電 | 242,200円 | +13.0% | +13.3% | 3.10% | 12.74倍 | 1.21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 |
| レイズネクスト | 286,800円 | +0.3% | -11.2% | 4.11% | 17.23倍 | 1.70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年にＪＸエンジと合併 |
| 日本電技 | 219,900円 | +11.1% | +4.7% | 2.55% | 16.11倍 | 2.99倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 東鉄工 | 393,500円 | +2.4% | +1.5% | 3.86% | 10.43倍 | 1.02倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
