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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,435 | 3,440 | 3,350 | 3,365 | -45 | -1.3% | 106,600 |
| 2024/03/26 | 3,450 | 3,485 | 3,375 | 3,410 | -125 | -3.5% | 98,200 |
| 2024/03/25 | 3,510 | 3,585 | 3,485 | 3,535 | +80 | +2.3% | 106,300 |
| 2024/03/22 | 3,345 | 3,495 | 3,305 | 3,455 | +165 | +5% | 136,900 |
| 2024/03/21 | 3,330 | 3,350 | 3,245 | 3,290 | -5 | -0.2% | 76,000 |
| 2024/03/19 | 3,280 | 3,295 | 3,205 | 3,295 | +45 | +1.4% | 68,200 |
| 2024/03/18 | 3,210 | 3,285 | 3,200 | 3,250 | +180 | +5.9% | 80,800 |
| 2024/03/15 | 2,947 | 3,100 | 2,939 | 3,070 | +156 | +5.4% | 85,200 |
| 2024/03/14 | 2,915 | 2,940 | 2,887 | 2,914 | +15 | +0.5% | 14,300 |
| 2024/03/13 | 2,958 | 2,971 | 2,874 | 2,899 | -19 | -0.7% | 19,700 |
| 2024/03/12 | 2,879 | 2,919 | 2,851 | 2,918 | +37 | +1.3% | 35,400 |
| 2024/03/11 | 2,920 | 2,951 | 2,837 | 2,881 | -102 | -3.4% | 33,300 |
| 2024/03/08 | 2,904 | 2,988 | 2,904 | 2,983 | +66 | +2.3% | 33,700 |
| 2024/03/07 | 2,971 | 2,995 | 2,893 | 2,917 | -28 | -1% | 26,700 |
| 2024/03/06 | 2,885 | 2,980 | 2,880 | 2,945 | +26 | +0.9% | 41,700 |
| 2024/03/05 | 2,822 | 2,920 | 2,822 | 2,919 | +97 | +3.4% | 39,400 |
| 2024/03/04 | 2,810 | 2,851 | 2,801 | 2,822 | +8 | +0.3% | 39,800 |
| 2024/03/01 | 2,829 | 2,842 | 2,787 | 2,814 | -15 | -0.5% | 25,000 |
| 2024/02/29 | 2,872 | 2,872 | 2,810 | 2,829 | -43 | -1.5% | 20,900 |
| 2024/02/28 | 2,849 | 2,883 | 2,849 | 2,872 | +28 | +1% | 27,300 |
| 2024/02/27 | 2,864 | 2,893 | 2,830 | 2,844 | -24 | -0.8% | 35,600 |
| 2024/02/26 | 2,875 | 2,895 | 2,845 | 2,868 | -6 | -0.2% | 32,200 |
| 2024/02/22 | 2,852 | 2,874 | 2,847 | 2,874 | +30 | +1.1% | 20,100 |
| 2024/02/21 | 2,836 | 2,846 | 2,803 | 2,844 | -7 | -0.2% | 21,800 |
| 2024/02/20 | 2,858 | 2,866 | 2,833 | 2,851 | -11 | -0.4% | 40,000 |
| 2024/02/19 | 2,838 | 2,873 | 2,805 | 2,862 | +42 | +1.5% | 35,600 |
| 2024/02/16 | 2,759 | 2,825 | 2,756 | 2,820 | +74 | +2.7% | 49,800 |
| 2024/02/15 | 2,793 | 2,814 | 2,707 | 2,746 | -41 | -1.5% | 40,100 |
| 2024/02/14 | 2,776 | 2,797 | 2,735 | 2,787 | -3 | -0.1% | 32,800 |
| 2024/02/13 | 2,726 | 2,798 | 2,714 | 2,790 | +70 | +2.6% | 53,100 |
| 2024/02/09 | 2,880 | 2,920 | 2,717 | 2,720 | -5 | -0.2% | 129,900 |
| 2024/02/08 | 2,700 | 2,842 | 2,626 | 2,725 | +46 | +1.7% | 182,700 |
| 2024/02/07 | 2,633 | 2,684 | 2,633 | 2,679 | +46 | +1.7% | 44,200 |
| 2024/02/06 | 2,631 | 2,661 | 2,626 | 2,633 | -35 | -1.3% | 37,900 |
| 2024/02/05 | 2,662 | 2,699 | 2,641 | 2,668 | +56 | +2.1% | 59,700 |
| 2024/02/02 | 2,608 | 2,629 | 2,567 | 2,612 | +4 | +0.2% | 41,000 |
| 2024/02/01 | 2,571 | 2,610 | 2,557 | 2,608 | +49 | +1.9% | 80,200 |
| 2024/01/31 | 2,513 | 2,559 | 2,513 | 2,559 | +47 | +1.9% | 38,100 |
| 2024/01/30 | 2,540 | 2,543 | 2,512 | 2,512 | +18 | +0.7% | 44,500 |
| 2024/01/29 | 2,484 | 2,506 | 2,475 | 2,494 | +22 | +0.9% | 27,600 |
| 2024/01/26 | 2,487 | 2,493 | 2,471 | 2,472 | -15 | -0.6% | 22,100 |
| 2024/01/25 | 2,464 | 2,494 | 2,464 | 2,487 | +14 | +0.6% | 26,600 |
| 2024/01/24 | 2,513 | 2,517 | 2,465 | 2,473 | -42 | -1.7% | 22,400 |
| 2024/01/23 | 2,538 | 2,540 | 2,514 | 2,515 | -5 | -0.2% | 17,100 |
| 2024/01/22 | 2,503 | 2,530 | 2,501 | 2,520 | +20 | +0.8% | 40,300 |
| 2024/01/19 | 2,491 | 2,500 | 2,488 | 2,500 | +14 | +0.6% | 21,300 |
| 2024/01/18 | 2,495 | 2,497 | 2,481 | 2,486 | ±0 | ±0% | 23,700 |
| 2024/01/17 | 2,488 | 2,523 | 2,486 | 2,486 | -2 | -0.1% | 32,000 |
| 2024/01/16 | 2,499 | 2,506 | 2,478 | 2,488 | -12 | -0.5% | 32,300 |
| 2024/01/15 | 2,486 | 2,500 | 2,485 | 2,500 | +34 | +1.4% | 21,700 |
251～
300
件表示中 / 3673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 | 159,100円 | +3.9% | +0.8% | 3.77% | 9.01倍 | 1.09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 |
| 東急建設 | 75,700円 | +2.9% | -28.1% | 5.02% | 16.03倍 | 0.83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 |
| 日道路 | 181,000円 | +2.8% | +7.6% | 3.31% | 15.29倍 | 0.80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 |
| レイズネクスト | 141,100円 | +11.1% | -7.4% | 5.32% | 11.45倍 | 0.94倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 日比谷 | 298,400円 | +8.6% | +2.4% | 2.95% | 14.28倍 | 0.96倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
市場注目の銘柄
チャート関連のコラム
