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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 1,128 | 1,131 | 1,089 | 1,094 | -29 | -2.6% | 52,400 |
| 2015/11/17 | 1,077 | 1,150 | 1,060 | 1,123 | +45 | +4.2% | 71,000 |
| 2015/11/16 | 1,065 | 1,082 | 1,060 | 1,078 | +2 | +0.2% | 10,100 |
| 2015/11/13 | 1,078 | 1,087 | 1,060 | 1,076 | -2 | -0.2% | 11,800 |
| 2015/11/12 | 1,055 | 1,093 | 1,054 | 1,078 | +23 | +2.2% | 28,400 |
| 2015/11/11 | 1,040 | 1,057 | 1,031 | 1,055 | +9 | +0.9% | 13,600 |
| 2015/11/10 | 1,036 | 1,048 | 1,028 | 1,046 | -8 | -0.8% | 11,000 |
| 2015/11/09 | 1,028 | 1,054 | 1,021 | 1,054 | +26 | +2.5% | 21,700 |
| 2015/11/06 | 1,070 | 1,070 | 1,000 | 1,028 | -40 | -3.7% | 26,300 |
| 2015/11/05 | 1,070 | 1,080 | 1,030 | 1,068 | +12 | +1.1% | 42,700 |
| 2015/11/04 | 1,061 | 1,066 | 1,050 | 1,056 | +9 | +0.9% | 16,400 |
| 2015/11/02 | 1,061 | 1,065 | 1,035 | 1,047 | -34 | -3.1% | 17,700 |
| 2015/10/30 | 1,075 | 1,088 | 1,055 | 1,081 | +10 | +0.9% | 19,200 |
| 2015/10/29 | 1,068 | 1,079 | 1,067 | 1,071 | +3 | +0.3% | 7,000 |
| 2015/10/28 | 1,078 | 1,078 | 1,062 | 1,068 | -3 | -0.3% | 11,700 |
| 2015/10/27 | 1,080 | 1,080 | 1,071 | 1,071 | -4 | -0.4% | 7,200 |
| 2015/10/26 | 1,082 | 1,082 | 1,070 | 1,075 | +10 | +0.9% | 8,500 |
| 2015/10/23 | 1,056 | 1,065 | 1,050 | 1,065 | +24 | +2.3% | 16,400 |
| 2015/10/22 | 1,038 | 1,050 | 1,037 | 1,041 | +3 | +0.3% | 8,700 |
| 2015/10/21 | 1,021 | 1,042 | 1,004 | 1,038 | +18 | +1.8% | 13,300 |
| 2015/10/20 | 1,000 | 1,024 | 1,000 | 1,020 | -4 | -0.4% | 33,700 |
| 2015/10/19 | 1,008 | 1,037 | 1,001 | 1,024 | +16 | +1.6% | 13,000 |
| 2015/10/16 | 1,000 | 1,010 | 999 | 1,008 | +8 | +0.8% | 32,600 |
| 2015/10/15 | 983 | 1,000 | 983 | 1,000 | +15 | +1.5% | 12,600 |
| 2015/10/14 | 999 | 1,000 | 951 | 985 | -15 | -1.5% | 28,400 |
| 2015/10/13 | 992 | 1,000 | 992 | 1,000 | ±0 | ±0% | 7,900 |
| 2015/10/09 | 1,000 | 1,000 | 996 | 1,000 | +3 | +0.3% | 20,200 |
| 2015/10/08 | 996 | 1,000 | 989 | 997 | -3 | -0.3% | 11,600 |
| 2015/10/07 | 998 | 1,000 | 991 | 1,000 | +4 | +0.4% | 10,400 |
| 2015/10/06 | 985 | 1,000 | 984 | 996 | +23 | +2.4% | 17,100 |
| 2015/10/05 | 974 | 986 | 966 | 973 | +6 | +0.6% | 6,100 |
| 2015/10/02 | 965 | 979 | 962 | 967 | -2 | -0.2% | 4,300 |
| 2015/10/01 | 962 | 977 | 957 | 969 | +14 | +1.5% | 10,300 |
| 2015/09/30 | 942 | 961 | 942 | 955 | +23 | +2.5% | 12,100 |
| 2015/09/29 | 945 | 959 | 928 | 932 | -28 | -2.9% | 15,000 |
| 2015/09/28 | 972 | 986 | 951 | 960 | -23 | -2.3% | 26,200 |
| 2015/09/25 | 968 | 990 | 962 | 983 | +23 | +2.4% | 25,200 |
| 2015/09/24 | 978 | 978 | 959 | 960 | -24 | -2.4% | 28,600 |
| 2015/09/18 | 975 | 992 | 966 | 984 | -5 | -0.5% | 20,700 |
| 2015/09/17 | 970 | 996 | 970 | 989 | +19 | +2% | 11,900 |
| 2015/09/16 | 970 | 976 | 964 | 970 | +6 | +0.6% | 7,500 |
| 2015/09/15 | 964 | 987 | 963 | 964 | +8 | +0.8% | 9,600 |
| 2015/09/14 | 967 | 978 | 950 | 956 | ±0 | ±0% | 6,700 |
| 2015/09/11 | 942 | 981 | 942 | 956 | -1 | -0.1% | 38,700 |
| 2015/09/10 | 939 | 965 | 917 | 957 | +3 | +0.3% | 11,800 |
| 2015/09/09 | 929 | 967 | 929 | 954 | +48 | +5.3% | 22,500 |
| 2015/09/08 | 908 | 924 | 904 | 906 | -3 | -0.3% | 15,500 |
| 2015/09/07 | 910 | 920 | 891 | 909 | -13 | -1.4% | 10,600 |
| 2015/09/04 | 937 | 937 | 914 | 922 | -7 | -0.8% | 19,400 |
| 2015/09/03 | 935 | 955 | 917 | 929 | -1 | -0.1% | 9,000 |
2301～
2350
件表示中 / 3683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 | 182,400円 | +3.9% | +0.8% | 3.29% | 10.33倍 | 1.24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 |
| インフロニア１ Ｐ | 458,500円 | - | - | 1.89% | - | - |
|
- |
| トーエネク | 94,200円 | +8.8% | +12.8% | 4.25% | 10.05倍 | 0.67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 | 33,700円 | -9.1% | - | 0.00% | 4.39倍 | 13.59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 |
| 日道路 | 197,700円 | +2.8% | +7.6% | 3.03% | 16.71倍 | 0.88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
