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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 1,622 | 1,631 | 1,614 | 1,626 | +5 | +0.3% | 37,400 |
| 2017/06/19 | 1,599 | 1,625 | 1,592 | 1,621 | +47 | +3% | 39,800 |
| 2017/06/16 | 1,540 | 1,575 | 1,539 | 1,574 | +41 | +2.7% | 47,500 |
| 2017/06/15 | 1,513 | 1,540 | 1,510 | 1,533 | +14 | +0.9% | 17,400 |
| 2017/06/14 | 1,517 | 1,529 | 1,509 | 1,519 | +17 | +1.1% | 18,200 |
| 2017/06/13 | 1,487 | 1,515 | 1,487 | 1,502 | +6 | +0.4% | 10,300 |
| 2017/06/12 | 1,472 | 1,500 | 1,472 | 1,496 | +14 | +0.9% | 14,200 |
| 2017/06/09 | 1,473 | 1,489 | 1,468 | 1,482 | +6 | +0.4% | 17,400 |
| 2017/06/08 | 1,476 | 1,500 | 1,470 | 1,476 | -2 | -0.1% | 13,000 |
| 2017/06/07 | 1,480 | 1,481 | 1,458 | 1,478 | -3 | -0.2% | 21,300 |
| 2017/06/06 | 1,508 | 1,508 | 1,478 | 1,481 | -18 | -1.2% | 10,600 |
| 2017/06/05 | 1,486 | 1,500 | 1,486 | 1,499 | -1 | -0.1% | 10,700 |
| 2017/06/02 | 1,486 | 1,500 | 1,477 | 1,500 | +24 | +1.6% | 20,500 |
| 2017/06/01 | 1,462 | 1,487 | 1,462 | 1,476 | +7 | +0.5% | 10,100 |
| 2017/05/31 | 1,496 | 1,496 | 1,464 | 1,469 | -27 | -1.8% | 13,900 |
| 2017/05/30 | 1,500 | 1,507 | 1,489 | 1,496 | -6 | -0.4% | 23,200 |
| 2017/05/29 | 1,508 | 1,519 | 1,501 | 1,502 | +2 | +0.1% | 9,200 |
| 2017/05/26 | 1,510 | 1,516 | 1,493 | 1,500 | -10 | -0.7% | 15,000 |
| 2017/05/25 | 1,517 | 1,517 | 1,506 | 1,510 | -7 | -0.5% | 9,100 |
| 2017/05/24 | 1,522 | 1,530 | 1,501 | 1,517 | +6 | +0.4% | 8,900 |
| 2017/05/23 | 1,515 | 1,518 | 1,507 | 1,511 | -4 | -0.3% | 13,300 |
| 2017/05/22 | 1,510 | 1,525 | 1,503 | 1,515 | +7 | +0.5% | 21,400 |
| 2017/05/19 | 1,500 | 1,513 | 1,488 | 1,508 | +18 | +1.2% | 16,300 |
| 2017/05/18 | 1,494 | 1,495 | 1,479 | 1,490 | -7 | -0.5% | 17,200 |
| 2017/05/17 | 1,507 | 1,507 | 1,491 | 1,497 | -7 | -0.5% | 14,200 |
| 2017/05/16 | 1,505 | 1,507 | 1,488 | 1,504 | -5 | -0.3% | 18,800 |
| 2017/05/15 | 1,488 | 1,513 | 1,488 | 1,509 | +8 | +0.5% | 17,500 |
| 2017/05/12 | 1,531 | 1,531 | 1,483 | 1,501 | -26 | -1.7% | 33,400 |
| 2017/05/11 | 1,521 | 1,540 | 1,513 | 1,527 | +14 | +0.9% | 28,000 |
| 2017/05/10 | 1,515 | 1,544 | 1,503 | 1,513 | -35 | -2.3% | 40,300 |
| 2017/05/09 | 1,550 | 1,589 | 1,530 | 1,548 | -21 | -1.3% | 50,700 |
| 2017/05/08 | 1,517 | 1,570 | 1,517 | 1,569 | +53 | +3.5% | 50,100 |
| 2017/05/02 | 1,485 | 1,522 | 1,478 | 1,516 | +31 | +2.1% | 33,700 |
| 2017/05/01 | 1,489 | 1,492 | 1,459 | 1,485 | +15 | +1% | 24,200 |
| 2017/04/28 | 1,460 | 1,477 | 1,397 | 1,470 | +25 | +1.7% | 31,100 |
| 2017/04/27 | 1,417 | 1,460 | 1,417 | 1,445 | +27 | +1.9% | 37,200 |
| 2017/04/26 | 1,400 | 1,420 | 1,400 | 1,418 | +22 | +1.6% | 35,900 |
| 2017/04/25 | 1,370 | 1,416 | 1,351 | 1,396 | +40 | +2.9% | 83,400 |
| 2017/04/24 | 1,351 | 1,424 | 1,312 | 1,356 | +21 | +1.6% | 155,400 |
| 2017/04/21 | 1,318 | 1,338 | 1,311 | 1,335 | +23 | +1.8% | 7,500 |
| 2017/04/20 | 1,305 | 1,345 | 1,305 | 1,312 | +8 | +0.6% | 22,700 |
| 2017/04/19 | 1,295 | 1,320 | 1,282 | 1,304 | ±0 | ±0% | 18,400 |
| 2017/04/18 | 1,284 | 1,313 | 1,282 | 1,304 | +33 | +2.6% | 15,900 |
| 2017/04/17 | 1,250 | 1,280 | 1,239 | 1,271 | +21 | +1.7% | 17,000 |
| 2017/04/14 | 1,281 | 1,281 | 1,248 | 1,250 | -24 | -1.9% | 10,800 |
| 2017/04/13 | 1,256 | 1,277 | 1,251 | 1,274 | +4 | +0.3% | 12,000 |
| 2017/04/12 | 1,294 | 1,294 | 1,270 | 1,270 | -26 | -2% | 8,900 |
| 2017/04/11 | 1,290 | 1,306 | 1,285 | 1,296 | +13 | +1% | 14,800 |
| 2017/04/10 | 1,279 | 1,290 | 1,271 | 1,283 | +9 | +0.7% | 7,200 |
| 2017/04/07 | 1,251 | 1,290 | 1,251 | 1,274 | +13 | +1% | 12,100 |
2001～
2050
件表示中 / 3771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 | 305,000円 | +4.6% | +4.4% | 2.62% | 15.72倍 | 2.00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 |
| 東洋建 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 432,500円 | +3.1% | +2.9% | 3.24% | 12.41倍 | 1.25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 |
| ライト工 | 324,500円 | +5.0% | +5.2% | 3.30% | 14.89倍 | 1.61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 | 143,300円 | +2.2% | +10.7% | 3.63% | 11.09倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
