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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,455 | 3,455 | 3,365 | 3,415 | -15 | -0.4% | 38,200 |
| 2024/09/05 | 3,425 | 3,475 | 3,350 | 3,430 | -10 | -0.3% | 45,900 |
| 2024/09/04 | 3,510 | 3,580 | 3,415 | 3,440 | -240 | -6.5% | 78,700 |
| 2024/09/03 | 3,605 | 3,750 | 3,605 | 3,680 | +105 | +2.9% | 84,500 |
| 2024/09/02 | 3,600 | 3,625 | 3,560 | 3,575 | +10 | +0.3% | 47,300 |
| 2024/08/30 | 3,410 | 3,585 | 3,405 | 3,565 | +160 | +4.7% | 69,500 |
| 2024/08/29 | 3,410 | 3,435 | 3,340 | 3,405 | -40 | -1.2% | 100,900 |
| 2024/08/28 | 3,435 | 3,470 | 3,380 | 3,445 | -15 | -0.4% | 136,100 |
| 2024/08/27 | 3,450 | 3,480 | 3,355 | 3,460 | -25 | -0.7% | 126,600 |
| 2024/08/26 | 3,575 | 3,600 | 3,455 | 3,485 | -90 | -2.5% | 63,700 |
| 2024/08/23 | 3,560 | 3,615 | 3,540 | 3,575 | -30 | -0.8% | 40,900 |
| 2024/08/22 | 3,645 | 3,645 | 3,570 | 3,605 | +5 | +0.1% | 29,300 |
| 2024/08/21 | 3,625 | 3,700 | 3,600 | 3,600 | -95 | -2.6% | 31,800 |
| 2024/08/20 | 3,585 | 3,720 | 3,575 | 3,695 | +145 | +4.1% | 78,800 |
| 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 |
201～
250
件表示中 / 3735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 | 242,600円 | +4.6% | +4.4% | 3.30% | 12.49倍 | 1.59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 | 555,000円 | +13.8% | +14.4% | 3.60% | 11.01倍 | 1.03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 |
| トーエネク | 123,700円 | +2.2% | +10.7% | 4.20% | 9.57倍 | 0.84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 |
| 日道路 | 250,700円 | +1.7% | -6.3% | 0.00% | 18.06倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 東急建設 | 101,600円 | +15.3% | +3.1% | 3.84% | 14.75倍 | 1.06倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
