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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/06 | 4,040 | 4,110 | 3,990 | 4,025 | +30 | +0.8% | 82,800 |
| 2024/06/05 | 4,125 | 4,160 | 3,935 | 3,995 | -200 | -4.8% | 158,400 |
| 2024/06/04 | 4,260 | 4,365 | 4,175 | 4,195 | -95 | -2.2% | 122,900 |
| 2024/06/03 | 4,415 | 4,425 | 4,230 | 4,290 | -5 | -0.1% | 151,000 |
| 2024/05/31 | 4,340 | 4,420 | 4,295 | 4,295 | -5 | -0.1% | 433,600 |
| 2024/05/30 | 4,200 | 4,345 | 4,195 | 4,300 | -95 | -2.2% | 134,600 |
| 2024/05/29 | 4,705 | 4,720 | 4,370 | 4,395 | -170 | -3.7% | 234,300 |
| 2024/05/28 | 4,465 | 4,630 | 4,435 | 4,565 | +155 | +3.5% | 241,900 |
| 2024/05/27 | 4,235 | 4,410 | 4,210 | 4,410 | +230 | +5.5% | 161,100 |
| 2024/05/24 | 4,110 | 4,205 | 4,060 | 4,180 | +25 | +0.6% | 67,600 |
| 2024/05/23 | 4,105 | 4,195 | 4,045 | 4,155 | +100 | +2.5% | 99,400 |
| 2024/05/22 | 4,295 | 4,345 | 4,050 | 4,055 | -220 | -5.1% | 110,600 |
| 2024/05/21 | 4,095 | 4,375 | 4,095 | 4,275 | +235 | +5.8% | 169,000 |
| 2024/05/20 | 4,040 | 4,125 | 4,010 | 4,040 | ±0 | ±0% | 73,100 |
| 2024/05/17 | 4,080 | 4,110 | 4,000 | 4,040 | -30 | -0.7% | 62,600 |
| 2024/05/16 | 3,980 | 4,125 | 3,920 | 4,070 | +125 | +3.2% | 102,200 |
| 2024/05/15 | 4,025 | 4,090 | 3,935 | 3,945 | -85 | -2.1% | 123,200 |
| 2024/05/14 | 4,095 | 4,125 | 3,970 | 4,030 | -135 | -3.2% | 117,100 |
| 2024/05/13 | 3,805 | 4,230 | 3,805 | 4,165 | +295 | +7.6% | 205,200 |
| 2024/05/10 | 3,905 | 4,150 | 3,545 | 3,870 | +30 | +0.8% | 514,600 |
| 2024/05/09 | 3,705 | 3,840 | 3,660 | 3,840 | +160 | +4.3% | 83,800 |
| 2024/05/08 | 3,740 | 3,755 | 3,635 | 3,680 | -80 | -2.1% | 85,800 |
| 2024/05/07 | 3,785 | 3,810 | 3,725 | 3,760 | -15 | -0.4% | 81,900 |
| 2024/05/02 | 3,850 | 3,880 | 3,740 | 3,775 | -60 | -1.6% | 62,400 |
| 2024/05/01 | 3,905 | 3,935 | 3,815 | 3,835 | -170 | -4.2% | 80,500 |
| 2024/04/30 | 3,890 | 4,040 | 3,810 | 4,005 | +130 | +3.4% | 138,500 |
| 2024/04/26 | 3,880 | 3,975 | 3,775 | 3,875 | +40 | +1% | 180,600 |
| 2024/04/25 | 3,920 | 3,970 | 3,835 | 3,835 | -155 | -3.9% | 55,600 |
| 2024/04/24 | 3,975 | 4,000 | 3,880 | 3,990 | +50 | +1.3% | 60,200 |
| 2024/04/23 | 3,945 | 3,995 | 3,870 | 3,940 | +15 | +0.4% | 93,900 |
| 2024/04/22 | 3,935 | 4,045 | 3,815 | 3,925 | -5 | -0.1% | 185,500 |
| 2024/04/19 | 3,985 | 4,070 | 3,760 | 3,930 | -45 | -1.1% | 125,700 |
| 2024/04/18 | 3,810 | 3,990 | 3,740 | 3,975 | +130 | +3.4% | 65,600 |
| 2024/04/17 | 3,850 | 3,915 | 3,745 | 3,845 | +55 | +1.5% | 98,100 |
| 2024/04/16 | 3,915 | 3,945 | 3,750 | 3,790 | -130 | -3.3% | 92,700 |
| 2024/04/15 | 3,780 | 3,930 | 3,760 | 3,920 | +40 | +1% | 100,500 |
| 2024/04/12 | 3,935 | 3,945 | 3,835 | 3,880 | -65 | -1.6% | 134,300 |
| 2024/04/11 | 3,830 | 3,975 | 3,675 | 3,945 | +165 | +4.4% | 205,500 |
| 2024/04/10 | 3,650 | 3,850 | 3,635 | 3,780 | +155 | +4.3% | 212,400 |
| 2024/04/09 | 3,530 | 3,685 | 3,505 | 3,625 | +110 | +3.1% | 101,200 |
| 2024/04/08 | 3,295 | 3,515 | 3,275 | 3,515 | +265 | +8.2% | 125,000 |
| 2024/04/05 | 3,185 | 3,255 | 3,130 | 3,250 | -5 | -0.2% | 34,600 |
| 2024/04/04 | 3,300 | 3,310 | 3,245 | 3,255 | -10 | -0.3% | 25,700 |
| 2024/04/03 | 3,265 | 3,310 | 3,185 | 3,265 | -10 | -0.3% | 49,600 |
201～
250
件表示中 / 3677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 | 173,600円 | +3.9% | +0.8% | 3.46% | 9.83倍 | 1.18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 |
| 新日建 | 148,400円 | +1.1% | +0.2% | 3.77% | 7.06倍 | 0.75倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| トーエネク | 90,500円 | +8.8% | +12.8% | 4.42% | 9.65倍 | 0.64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 | 190,400円 | +2.8% | +7.6% | 3.15% | 16.09倍 | 0.84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 |
| 千代建 | 31,900円 | -9.1% | - | 0.00% | 4.15倍 | 12.86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 |
市場注目の銘柄
チャート関連のコラム
