日本空調サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,260 | 1,262 | 1,249 | 1,252 | -8 | -0.6% | 53,100 |
| 2025/08/21 | 1,260 | 1,264 | 1,257 | 1,260 | ±0 | ±0% | 53,200 |
| 2025/08/20 | 1,266 | 1,266 | 1,258 | 1,260 | ±0 | ±0% | 28,500 |
| 2025/08/19 | 1,253 | 1,267 | 1,253 | 1,260 | +8 | +0.6% | 46,600 |
| 2025/08/18 | 1,269 | 1,272 | 1,250 | 1,252 | -15 | -1.2% | 58,500 |
| 2025/08/15 | 1,245 | 1,272 | 1,242 | 1,267 | +24 | +1.9% | 85,800 |
| 2025/08/14 | 1,233 | 1,243 | 1,230 | 1,243 | +4 | +0.3% | 36,300 |
| 2025/08/13 | 1,229 | 1,242 | 1,217 | 1,239 | +8 | +0.6% | 75,300 |
| 2025/08/12 | 1,240 | 1,247 | 1,230 | 1,231 | -2 | -0.2% | 62,400 |
| 2025/08/08 | 1,231 | 1,239 | 1,213 | 1,233 | +3 | +0.2% | 92,300 |
| 2025/08/07 | 1,230 | 1,240 | 1,216 | 1,230 | ±0 | ±0% | 102,300 |
| 2025/08/06 | 1,205 | 1,237 | 1,201 | 1,230 | +27 | +2.2% | 81,900 |
| 2025/08/05 | 1,196 | 1,208 | 1,191 | 1,203 | +8 | +0.7% | 59,000 |
| 2025/08/04 | 1,166 | 1,200 | 1,166 | 1,195 | -1 | -0.1% | 98,700 |
| 2025/08/01 | 1,261 | 1,264 | 1,196 | 1,196 | +21 | +1.8% | 183,600 |
| 2025/07/31 | 1,170 | 1,185 | 1,170 | 1,175 | +14 | +1.2% | 115,000 |
| 2025/07/30 | 1,159 | 1,170 | 1,152 | 1,161 | +3 | +0.3% | 64,700 |
| 2025/07/29 | 1,161 | 1,162 | 1,147 | 1,158 | -9 | -0.8% | 56,100 |
| 2025/07/28 | 1,184 | 1,188 | 1,160 | 1,167 | +7 | +0.6% | 94,100 |
| 2025/07/25 | 1,140 | 1,160 | 1,127 | 1,160 | +32 | +2.8% | 151,600 |
| 2025/07/24 | 1,109 | 1,129 | 1,104 | 1,128 | +22 | +2% | 71,700 |
| 2025/07/23 | 1,108 | 1,110 | 1,095 | 1,106 | +14 | +1.3% | 91,900 |
| 2025/07/22 | 1,081 | 1,097 | 1,081 | 1,092 | +10 | +0.9% | 49,400 |
| 2025/07/18 | 1,094 | 1,100 | 1,081 | 1,082 | -16 | -1.5% | 53,100 |
| 2025/07/17 | 1,090 | 1,098 | 1,083 | 1,098 | +8 | +0.7% | 45,300 |
| 2025/07/16 | 1,099 | 1,106 | 1,089 | 1,090 | -9 | -0.8% | 63,400 |
| 2025/07/15 | 1,105 | 1,113 | 1,098 | 1,099 | -6 | -0.5% | 38,500 |
| 2025/07/14 | 1,098 | 1,110 | 1,094 | 1,105 | +7 | +0.6% | 61,200 |
| 2025/07/11 | 1,097 | 1,110 | 1,094 | 1,098 | +5 | +0.5% | 41,800 |
| 2025/07/10 | 1,105 | 1,106 | 1,088 | 1,093 | -12 | -1.1% | 91,700 |
| 2025/07/09 | 1,094 | 1,108 | 1,091 | 1,105 | +12 | +1.1% | 37,800 |
| 2025/07/08 | 1,091 | 1,099 | 1,085 | 1,093 | +2 | +0.2% | 47,700 |
| 2025/07/07 | 1,094 | 1,096 | 1,083 | 1,091 | -3 | -0.3% | 43,600 |
| 2025/07/04 | 1,098 | 1,101 | 1,091 | 1,094 | +6 | +0.6% | 33,500 |
| 2025/07/03 | 1,104 | 1,115 | 1,083 | 1,088 | -27 | -2.4% | 62,300 |
| 2025/07/02 | 1,100 | 1,123 | 1,099 | 1,115 | +7 | +0.6% | 56,200 |
| 2025/07/01 | 1,121 | 1,124 | 1,101 | 1,108 | -16 | -1.4% | 42,200 |
| 2025/06/30 | 1,130 | 1,133 | 1,124 | 1,124 | -3 | -0.3% | 40,700 |
| 2025/06/27 | 1,128 | 1,131 | 1,118 | 1,127 | +5 | +0.4% | 35,100 |
| 2025/06/26 | 1,116 | 1,126 | 1,115 | 1,122 | +11 | +1% | 38,600 |
| 2025/06/25 | 1,110 | 1,118 | 1,098 | 1,111 | +1 | +0.1% | 56,700 |
| 2025/06/24 | 1,110 | 1,110 | 1,101 | 1,110 | +13 | +1.2% | 21,800 |
| 2025/06/23 | 1,090 | 1,101 | 1,090 | 1,097 | +7 | +0.6% | 27,000 |
| 2025/06/20 | 1,102 | 1,114 | 1,088 | 1,090 | -13 | -1.2% | 41,600 |
| 2025/06/19 | 1,103 | 1,125 | 1,100 | 1,103 | ±0 | ±0% | 48,900 |
| 2025/06/18 | 1,085 | 1,107 | 1,085 | 1,103 | +14 | +1.3% | 34,600 |
| 2025/06/17 | 1,085 | 1,091 | 1,080 | 1,089 | +4 | +0.4% | 37,200 |
| 2025/06/16 | 1,100 | 1,106 | 1,081 | 1,085 | -9 | -0.8% | 27,000 |
| 2025/06/13 | 1,109 | 1,111 | 1,091 | 1,094 | -22 | -2% | 44,100 |
| 2025/06/12 | 1,105 | 1,118 | 1,105 | 1,116 | +13 | +1.2% | 40,400 |
1～
50
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「日本空調」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 |
|---|---|---|---|---|---|---|---|---|
| 日本空調 | 125,200円 | +2.4% | +0.6% | 3.67% | 13.77倍 | 1.68倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ワールドＨＤ | 256,900円 | +16.2% | +9.4% | 4.13% | 8.53倍 | 1.00倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ソラスト | 48,600円 | +1.5% | -13.8% | 4.53% | 13.20倍 | 1.98倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| コプロＨＤ | 223,600円 | +26.6% | +36.5% | 3.58% | 17.29倍 | 5.17倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| エフアンドエム | 281,000円 | +22.3% | +15.2% | 1.49% | 19.91倍 | 3.15倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
