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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,660 | 3,700 | 3,550 | 3,550 | -180 | -4.8% | 71,200 |
| 2024/08/16 | 3,620 | 3,740 | 3,620 | 3,730 | +160 | +4.5% | 59,900 |
| 2024/08/15 | 3,600 | 3,630 | 3,535 | 3,570 | -30 | -0.8% | 47,500 |
| 2024/08/14 | 3,600 | 3,660 | 3,470 | 3,600 | -5 | -0.1% | 73,000 |
| 2024/08/13 | 3,585 | 3,730 | 3,565 | 3,605 | +125 | +3.6% | 74,700 |
| 2024/08/09 | 3,800 | 3,875 | 3,435 | 3,480 | -210 | -5.7% | 193,000 |
| 2024/08/08 | 3,675 | 3,770 | 3,620 | 3,690 | -55 | -1.5% | 71,800 |
| 2024/08/07 | 3,430 | 3,840 | 3,415 | 3,745 | +185 | +5.2% | 91,300 |
| 2024/08/06 | 3,410 | 3,690 | 3,395 | 3,560 | +355 | +11.1% | 118,100 |
| 2024/08/05 | 3,555 | 3,555 | 3,110 | 3,205 | -605 | -15.9% | 125,400 |
| 2024/08/02 | 4,150 | 4,150 | 3,810 | 3,810 | -480 | -11.2% | 108,800 |
| 2024/08/01 | 4,525 | 4,530 | 4,285 | 4,290 | -255 | -5.6% | 50,600 |
| 2024/07/31 | 4,360 | 4,555 | 4,290 | 4,545 | +160 | +3.6% | 47,600 |
| 2024/07/30 | 4,400 | 4,425 | 4,325 | 4,385 | +10 | +0.2% | 56,400 |
| 2024/07/29 | 4,225 | 4,435 | 4,225 | 4,375 | +220 | +5.3% | 65,800 |
| 2024/07/26 | 4,130 | 4,170 | 4,045 | 4,155 | +40 | +1% | 43,100 |
| 2024/07/25 | 4,160 | 4,230 | 4,080 | 4,115 | -165 | -3.9% | 64,900 |
| 2024/07/24 | 4,400 | 4,480 | 4,260 | 4,280 | -130 | -2.9% | 58,100 |
| 2024/07/23 | 4,370 | 4,540 | 4,360 | 4,410 | -5 | -0.1% | 63,300 |
| 2024/07/22 | 4,505 | 4,550 | 4,300 | 4,415 | -85 | -1.9% | 156,400 |
| 2024/07/19 | 4,350 | 4,530 | 4,350 | 4,500 | +135 | +3.1% | 102,900 |
| 2024/07/18 | 4,295 | 4,400 | 4,230 | 4,365 | ±0 | ±0% | 82,000 |
| 2024/07/17 | 4,275 | 4,365 | 4,260 | 4,365 | +120 | +2.8% | 74,400 |
| 2024/07/16 | 4,180 | 4,325 | 4,150 | 4,245 | +150 | +3.7% | 75,300 |
| 2024/07/12 | 4,040 | 4,170 | 4,025 | 4,095 | ±0 | ±0% | 79,100 |
| 2024/07/11 | 4,050 | 4,100 | 3,930 | 4,095 | +75 | +1.9% | 116,500 |
| 2024/07/10 | 4,080 | 4,080 | 3,975 | 4,020 | -80 | -2% | 86,500 |
| 2024/07/09 | 3,855 | 4,135 | 3,855 | 4,100 | +250 | +6.5% | 151,700 |
| 2024/07/08 | 3,865 | 3,870 | 3,805 | 3,850 | -20 | -0.5% | 66,800 |
| 2024/07/05 | 3,910 | 3,965 | 3,860 | 3,870 | -70 | -1.8% | 78,400 |
| 2024/07/04 | 3,855 | 4,015 | 3,815 | 3,940 | +85 | +2.2% | 99,900 |
| 2024/07/03 | 3,920 | 3,945 | 3,785 | 3,855 | -55 | -1.4% | 87,600 |
| 2024/07/02 | 3,850 | 3,920 | 3,815 | 3,910 | +55 | +1.4% | 53,800 |
| 2024/07/01 | 3,980 | 3,980 | 3,840 | 3,855 | -130 | -3.3% | 94,000 |
| 2024/06/28 | 3,985 | 4,010 | 3,920 | 3,985 | +40 | +1% | 61,000 |
| 2024/06/27 | 3,965 | 3,990 | 3,920 | 3,945 | -20 | -0.5% | 52,200 |
| 2024/06/26 | 3,970 | 4,005 | 3,930 | 3,965 | +10 | +0.3% | 58,600 |
| 2024/06/25 | 3,835 | 3,965 | 3,805 | 3,955 | +120 | +3.1% | 75,900 |
| 2024/06/24 | 3,815 | 3,885 | 3,775 | 3,835 | +15 | +0.4% | 66,900 |
| 2024/06/21 | 3,840 | 3,875 | 3,820 | 3,820 | -40 | -1% | 71,000 |
| 2024/06/20 | 3,895 | 3,930 | 3,825 | 3,860 | -40 | -1% | 81,000 |
| 2024/06/19 | 3,880 | 3,935 | 3,860 | 3,900 | -5 | -0.1% | 67,700 |
| 2024/06/18 | 4,125 | 4,135 | 3,840 | 3,905 | -150 | -3.7% | 110,900 |
| 2024/06/17 | 4,240 | 4,240 | 4,055 | 4,055 | -210 | -4.9% | 71,900 |
| 2024/06/14 | 4,030 | 4,285 | 4,030 | 4,265 | +225 | +5.6% | 88,400 |
| 2024/06/13 | 4,160 | 4,195 | 4,010 | 4,040 | -130 | -3.1% | 81,500 |
| 2024/06/12 | 4,225 | 4,340 | 4,170 | 4,170 | -15 | -0.4% | 104,600 |
| 2024/06/11 | 4,200 | 4,250 | 4,175 | 4,185 | +25 | +0.6% | 78,500 |
| 2024/06/10 | 4,090 | 4,235 | 4,090 | 4,160 | +110 | +2.7% | 79,000 |
| 2024/06/07 | 4,025 | 4,115 | 4,010 | 4,050 | +25 | +0.6% | 57,100 |
151～
200
件表示中 / 3671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 | 168,400円 | +3.9% | +0.8% | 3.56% | 9.54倍 | 1.14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 |
| トーエネク | 92,700円 | +8.8% | +12.8% | 4.31% | 9.89倍 | 0.66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 |
| 千代建 | 32,500円 | -9.1% | - | 0.00% | 4.23倍 | 13.11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 |
| 東急建設 | 77,000円 | +2.9% | -28.1% | 4.94% | 16.31倍 | 0.84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 | 183,500円 | +2.8% | +7.6% | 3.27% | 15.51倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
