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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,953 | 1,974 | 1,950 | 1,974 | +27 | +1.4% | 15,100 |
2023/02/24 | 1,909 | 1,949 | 1,901 | 1,947 | +51 | +2.7% | 21,800 |
2023/02/22 | 1,924 | 1,924 | 1,896 | 1,896 | -28 | -1.5% | 21,200 |
2023/02/21 | 1,912 | 1,935 | 1,912 | 1,924 | +19 | +1% | 10,900 |
2023/02/20 | 1,886 | 1,911 | 1,885 | 1,905 | +19 | +1% | 21,400 |
2023/02/17 | 1,882 | 1,891 | 1,881 | 1,886 | -6 | -0.3% | 11,400 |
2023/02/16 | 1,893 | 1,893 | 1,880 | 1,892 | +3 | +0.2% | 9,500 |
2023/02/15 | 1,880 | 1,897 | 1,880 | 1,889 | -5 | -0.3% | 16,400 |
2023/02/14 | 1,880 | 1,901 | 1,880 | 1,894 | +9 | +0.5% | 18,400 |
2023/02/13 | 1,896 | 1,897 | 1,882 | 1,885 | -11 | -0.6% | 11,400 |
2023/02/10 | 1,913 | 1,914 | 1,896 | 1,896 | -25 | -1.3% | 10,300 |
2023/02/09 | 1,895 | 1,925 | 1,895 | 1,921 | +18 | +0.9% | 13,700 |
2023/02/08 | 1,920 | 1,921 | 1,901 | 1,903 | -2 | -0.1% | 9,400 |
2023/02/07 | 1,894 | 1,925 | 1,894 | 1,905 | +12 | +0.6% | 8,600 |
2023/02/06 | 1,890 | 1,899 | 1,886 | 1,893 | -2 | -0.1% | 13,600 |
2023/02/03 | 1,910 | 1,910 | 1,895 | 1,895 | -20 | -1% | 11,700 |
2023/02/02 | 1,954 | 1,954 | 1,915 | 1,915 | -29 | -1.5% | 9,500 |
2023/02/01 | 1,948 | 1,954 | 1,936 | 1,944 | +11 | +0.6% | 16,700 |
2023/01/31 | 1,933 | 1,945 | 1,930 | 1,933 | +6 | +0.3% | 10,100 |
2023/01/30 | 1,935 | 1,945 | 1,921 | 1,927 | -2 | -0.1% | 37,100 |
2023/01/27 | 1,920 | 1,932 | 1,916 | 1,929 | +10 | +0.5% | 11,800 |
2023/01/26 | 1,930 | 1,930 | 1,916 | 1,919 | +1 | +0.1% | 13,600 |
2023/01/25 | 1,911 | 1,929 | 1,911 | 1,918 | -6 | -0.3% | 12,800 |
2023/01/24 | 1,910 | 1,930 | 1,904 | 1,924 | +20 | +1.1% | 21,600 |
2023/01/23 | 1,906 | 1,906 | 1,890 | 1,904 | +22 | +1.2% | 14,900 |
2023/01/20 | 1,850 | 1,890 | 1,850 | 1,882 | +25 | +1.3% | 22,100 |
2023/01/19 | 1,850 | 1,866 | 1,850 | 1,857 | +6 | +0.3% | 20,600 |
2023/01/18 | 1,852 | 1,859 | 1,847 | 1,851 | -1 | -0.1% | 50,600 |
2023/01/17 | 1,855 | 1,855 | 1,846 | 1,852 | +7 | +0.4% | 15,800 |
2023/01/16 | 1,846 | 1,863 | 1,843 | 1,845 | -1 | -0.1% | 16,400 |
2023/01/13 | 1,831 | 1,858 | 1,831 | 1,846 | +10 | +0.5% | 14,300 |
2023/01/12 | 1,854 | 1,854 | 1,835 | 1,836 | -12 | -0.6% | 14,300 |
2023/01/11 | 1,853 | 1,865 | 1,844 | 1,848 | +4 | +0.2% | 12,300 |
2023/01/10 | 1,856 | 1,859 | 1,841 | 1,844 | +9 | +0.5% | 22,200 |
2023/01/06 | 1,830 | 1,840 | 1,828 | 1,835 | -5 | -0.3% | 12,400 |
2023/01/05 | 1,846 | 1,854 | 1,834 | 1,840 | -7 | -0.4% | 16,500 |
2023/01/04 | 1,875 | 1,875 | 1,847 | 1,847 | -28 | -1.5% | 19,300 |
2022/12/30 | 1,885 | 1,896 | 1,875 | 1,875 | -7 | -0.4% | 11,800 |
2022/12/29 | 1,885 | 1,889 | 1,865 | 1,882 | -17 | -0.9% | 18,500 |
2022/12/28 | 1,875 | 1,899 | 1,871 | 1,899 | +22 | +1.2% | 25,300 |
2022/12/27 | 1,855 | 1,882 | 1,852 | 1,877 | +30 | +1.6% | 12,800 |
2022/12/26 | 1,855 | 1,871 | 1,846 | 1,847 | -5 | -0.3% | 25,200 |
2022/12/23 | 1,822 | 1,858 | 1,819 | 1,852 | +30 | +1.6% | 24,300 |
2022/12/22 | 1,831 | 1,846 | 1,821 | 1,822 | +11 | +0.6% | 11,900 |
2022/12/21 | 1,847 | 1,848 | 1,807 | 1,811 | -37 | -2% | 26,700 |
2022/12/20 | 1,870 | 1,910 | 1,842 | 1,848 | -13 | -0.7% | 57,500 |
2022/12/19 | 1,851 | 1,867 | 1,851 | 1,861 | +10 | +0.5% | 24,500 |
2022/12/16 | 1,900 | 1,916 | 1,851 | 1,851 | -49 | -2.6% | 36,500 |
2022/12/15 | 1,884 | 1,903 | 1,882 | 1,900 | +15 | +0.8% | 14,900 |
2022/12/14 | 1,877 | 1,885 | 1,869 | 1,885 | +16 | +0.9% | 15,200 |
301~
350
件表示中 / 3458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 | 404,000円 | +3.9% | +0.8% | 2.97% | 11.54倍 | 1.41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 |
レイズネクスト | 182,500円 | +11.1% | -7.4% | 4.11% | 14.62倍 | 1.17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 |
新日建 | 160,100円 | +1.1% | +0.2% | 3.31% | 7.61倍 | 0.83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 |
高松G | 281,500円 | +11.9% | +23.8% | 2.91% | 12.25倍 | 0.73倍 |
|
中堅ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
太平電 | 480,000円 | +7.5% | +23.3% | 3.13% | 9.79倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム