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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,460 | 2,470 | 2,449 | 2,454 | +1 | ±0% | 16,400 |
2023/09/22 | 2,458 | 2,467 | 2,428 | 2,453 | -18 | -0.7% | 32,600 |
2023/09/21 | 2,451 | 2,487 | 2,451 | 2,471 | +7 | +0.3% | 27,900 |
2023/09/20 | 2,510 | 2,511 | 2,464 | 2,464 | -46 | -1.8% | 37,200 |
2023/09/19 | 2,527 | 2,527 | 2,494 | 2,510 | -12 | -0.5% | 26,000 |
2023/09/15 | 2,525 | 2,558 | 2,517 | 2,522 | +10 | +0.4% | 53,600 |
2023/09/14 | 2,505 | 2,520 | 2,489 | 2,512 | +6 | +0.2% | 20,100 |
2023/09/13 | 2,526 | 2,526 | 2,490 | 2,506 | -20 | -0.8% | 24,400 |
2023/09/12 | 2,503 | 2,538 | 2,503 | 2,526 | +12 | +0.5% | 10,700 |
2023/09/11 | 2,532 | 2,534 | 2,498 | 2,514 | -1 | ±0% | 17,200 |
2023/09/08 | 2,540 | 2,559 | 2,511 | 2,515 | -45 | -1.8% | 34,900 |
2023/09/07 | 2,550 | 2,585 | 2,545 | 2,560 | +48 | +1.9% | 41,600 |
2023/09/06 | 2,500 | 2,523 | 2,500 | 2,512 | +4 | +0.2% | 18,100 |
2023/09/05 | 2,531 | 2,537 | 2,479 | 2,508 | -23 | -0.9% | 18,400 |
2023/09/04 | 2,505 | 2,537 | 2,503 | 2,531 | +36 | +1.4% | 30,500 |
2023/09/01 | 2,480 | 2,509 | 2,476 | 2,495 | +24 | +1% | 29,600 |
2023/08/31 | 2,452 | 2,487 | 2,443 | 2,471 | +31 | +1.3% | 29,800 |
2023/08/30 | 2,445 | 2,452 | 2,424 | 2,440 | +5 | +0.2% | 23,500 |
2023/08/29 | 2,431 | 2,440 | 2,418 | 2,435 | +11 | +0.5% | 17,800 |
2023/08/28 | 2,390 | 2,431 | 2,389 | 2,424 | +65 | +2.8% | 31,600 |
2023/08/25 | 2,355 | 2,369 | 2,345 | 2,359 | -16 | -0.7% | 9,900 |
2023/08/24 | 2,362 | 2,389 | 2,360 | 2,375 | +19 | +0.8% | 21,700 |
2023/08/23 | 2,331 | 2,360 | 2,314 | 2,356 | +17 | +0.7% | 25,000 |
2023/08/22 | 2,304 | 2,339 | 2,304 | 2,339 | +2 | +0.1% | 14,700 |
2023/08/21 | 2,300 | 2,358 | 2,291 | 2,337 | +22 | +1% | 37,900 |
2023/08/18 | 2,301 | 2,318 | 2,300 | 2,315 | -18 | -0.8% | 18,300 |
2023/08/17 | 2,341 | 2,344 | 2,303 | 2,333 | -25 | -1.1% | 22,600 |
2023/08/16 | 2,349 | 2,376 | 2,341 | 2,358 | -14 | -0.6% | 17,100 |
2023/08/15 | 2,394 | 2,394 | 2,350 | 2,372 | +32 | +1.4% | 33,900 |
2023/08/14 | 2,349 | 2,388 | 2,318 | 2,340 | +26 | +1.1% | 37,100 |
2023/08/10 | 2,249 | 2,319 | 2,241 | 2,314 | +73 | +3.3% | 59,200 |
2023/08/09 | 2,374 | 2,454 | 2,216 | 2,241 | -169 | -7% | 222,100 |
2023/08/08 | 2,405 | 2,426 | 2,397 | 2,410 | +20 | +0.8% | 26,000 |
2023/08/07 | 2,384 | 2,396 | 2,360 | 2,390 | +23 | +1% | 22,300 |
2023/08/04 | 2,332 | 2,369 | 2,322 | 2,367 | +22 | +0.9% | 27,100 |
2023/08/03 | 2,390 | 2,393 | 2,336 | 2,345 | -49 | -2% | 29,500 |
2023/08/02 | 2,398 | 2,410 | 2,382 | 2,394 | -16 | -0.7% | 26,400 |
2023/08/01 | 2,399 | 2,410 | 2,374 | 2,410 | +25 | +1% | 23,600 |
2023/07/31 | 2,370 | 2,409 | 2,370 | 2,385 | +46 | +2% | 33,700 |
2023/07/28 | 2,342 | 2,356 | 2,322 | 2,339 | -11 | -0.5% | 49,100 |
2023/07/27 | 2,346 | 2,354 | 2,326 | 2,350 | -7 | -0.3% | 22,600 |
2023/07/26 | 2,367 | 2,367 | 2,339 | 2,357 | -6 | -0.3% | 21,200 |
2023/07/25 | 2,360 | 2,370 | 2,350 | 2,363 | -11 | -0.5% | 24,500 |
2023/07/24 | 2,355 | 2,380 | 2,340 | 2,374 | +40 | +1.7% | 30,600 |
2023/07/21 | 2,369 | 2,369 | 2,315 | 2,334 | -26 | -1.1% | 29,900 |
2023/07/20 | 2,345 | 2,377 | 2,328 | 2,360 | +30 | +1.3% | 110,800 |
2023/07/19 | 2,309 | 2,330 | 2,287 | 2,330 | +39 | +1.7% | 48,400 |
2023/07/18 | 2,299 | 2,347 | 2,284 | 2,291 | ±0 | ±0% | 89,000 |
2023/07/14 | 2,317 | 2,340 | 2,277 | 2,291 | +9 | +0.4% | 90,700 |
2023/07/13 | 2,372 | 2,372 | 2,279 | 2,282 | -55 | -2.4% | 119,800 |
151~
200
件表示中 / 3451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 | 384,000円 | +14.0% | +22.6% | 2.08% | 12.36倍 | 1.51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 | 106,800円 | +26.4% | +128.3% | 3.51% | 8.82倍 | 0.95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 |
東急建設 | 84,300円 | -1.0% | +93.2% | 4.39% | 12.18倍 | 0.92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 |
太平電 | 429,500円 | +7.3% | -15.8% | 3.14% | 9.73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 |
市場注目の銘柄
チャート関連のコラム