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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,047 | 1,055 | 1,041 | 1,055 | +8 | +0.8% | 31,700 |
| 2025/01/22 | 1,035 | 1,053 | 1,033 | 1,047 | +23 | +2.2% | 24,900 |
| 2025/01/21 | 1,019 | 1,030 | 1,018 | 1,024 | +9 | +0.9% | 23,400 |
| 2025/01/20 | 1,019 | 1,023 | 1,012 | 1,015 | +9 | +0.9% | 16,900 |
| 2025/01/17 | 1,010 | 1,010 | 1,000 | 1,006 | -4 | -0.4% | 32,400 |
| 2025/01/16 | 1,021 | 1,033 | 1,010 | 1,010 | -2 | -0.2% | 31,700 |
| 2025/01/15 | 1,014 | 1,032 | 1,012 | 1,012 | -4 | -0.4% | 43,600 |
| 2025/01/14 | 1,025 | 1,029 | 1,013 | 1,016 | -12 | -1.2% | 29,000 |
| 2025/01/10 | 1,047 | 1,047 | 1,027 | 1,028 | -13 | -1.2% | 32,600 |
| 2025/01/09 | 1,043 | 1,057 | 1,041 | 1,041 | -11 | -1% | 23,900 |
| 2025/01/08 | 1,049 | 1,057 | 1,035 | 1,052 | +6 | +0.6% | 42,600 |
| 2025/01/07 | 1,066 | 1,067 | 1,045 | 1,046 | -16 | -1.5% | 51,800 |
| 2025/01/06 | 1,065 | 1,067 | 1,059 | 1,062 | +6 | +0.6% | 58,900 |
| 2024/12/30 | 1,048 | 1,064 | 1,048 | 1,056 | +8 | +0.8% | 45,000 |
| 2024/12/27 | 1,032 | 1,048 | 1,030 | 1,048 | +16 | +1.6% | 58,500 |
| 2024/12/26 | 1,028 | 1,032 | 1,024 | 1,032 | ±0 | ±0% | 37,500 |
| 2024/12/25 | 1,031 | 1,032 | 1,018 | 1,032 | +12 | +1.2% | 113,800 |
| 2024/12/24 | 1,015 | 1,020 | 1,013 | 1,020 | +9 | +0.9% | 32,200 |
| 2024/12/23 | 1,011 | 1,015 | 1,010 | 1,011 | +5 | +0.5% | 29,100 |
| 2024/12/20 | 1,004 | 1,015 | 1,002 | 1,006 | +6 | +0.6% | 32,200 |
| 2024/12/19 | 1,000 | 1,011 | 997 | 1,000 | -5 | -0.5% | 35,700 |
| 2024/12/18 | 1,019 | 1,019 | 1,004 | 1,005 | -14 | -1.4% | 30,100 |
| 2024/12/17 | 1,026 | 1,032 | 1,018 | 1,019 | -5 | -0.5% | 20,200 |
| 2024/12/16 | 1,028 | 1,029 | 1,020 | 1,024 | -1 | -0.1% | 18,800 |
| 2024/12/13 | 1,020 | 1,033 | 1,020 | 1,025 | -5 | -0.5% | 39,000 |
| 2024/12/12 | 1,030 | 1,039 | 1,030 | 1,030 | +5 | +0.5% | 35,100 |
| 2024/12/11 | 1,022 | 1,027 | 1,019 | 1,025 | +6 | +0.6% | 29,400 |
| 2024/12/10 | 1,023 | 1,029 | 1,017 | 1,019 | +7 | +0.7% | 88,200 |
| 2024/12/09 | 1,016 | 1,021 | 1,011 | 1,012 | +1 | +0.1% | 30,900 |
| 2024/12/06 | 1,019 | 1,020 | 1,010 | 1,011 | -6 | -0.6% | 18,000 |
| 2024/12/05 | 1,012 | 1,023 | 1,012 | 1,017 | +5 | +0.5% | 32,500 |
| 2024/12/04 | 1,013 | 1,021 | 1,008 | 1,012 | -1 | -0.1% | 27,800 |
| 2024/12/03 | 1,004 | 1,020 | 1,002 | 1,013 | +7 | +0.7% | 31,600 |
| 2024/12/02 | 1,005 | 1,010 | 1,000 | 1,006 | +2 | +0.2% | 22,800 |
| 2024/11/29 | 1,007 | 1,013 | 1,001 | 1,004 | -3 | -0.3% | 15,300 |
| 2024/11/28 | 1,000 | 1,008 | 999 | 1,007 | +8 | +0.8% | 15,200 |
| 2024/11/27 | 1,021 | 1,021 | 995 | 999 | -23 | -2.3% | 35,400 |
| 2024/11/26 | 1,030 | 1,037 | 1,021 | 1,022 | -9 | -0.9% | 26,300 |
| 2024/11/25 | 1,051 | 1,055 | 1,031 | 1,031 | -9 | -0.9% | 62,500 |
| 2024/11/22 | 1,023 | 1,040 | 1,023 | 1,040 | +20 | +2% | 25,500 |
| 2024/11/21 | 1,026 | 1,028 | 1,018 | 1,020 | ±0 | ±0% | 16,100 |
| 2024/11/20 | 1,024 | 1,030 | 1,017 | 1,020 | -4 | -0.4% | 27,900 |
| 2024/11/19 | 1,020 | 1,036 | 1,020 | 1,024 | +7 | +0.7% | 25,000 |
| 2024/11/18 | 1,025 | 1,034 | 1,016 | 1,017 | -14 | -1.4% | 20,300 |
| 2024/11/15 | 1,043 | 1,043 | 1,025 | 1,031 | -1 | -0.1% | 33,900 |
| 2024/11/14 | 1,043 | 1,048 | 1,027 | 1,032 | -1 | -0.1% | 34,000 |
| 2024/11/13 | 1,045 | 1,049 | 1,030 | 1,033 | -11 | -1.1% | 29,100 |
| 2024/11/12 | 1,050 | 1,069 | 1,043 | 1,044 | ±0 | ±0% | 34,400 |
| 2024/11/11 | 1,051 | 1,051 | 1,035 | 1,044 | -7 | -0.7% | 22,500 |
| 2024/11/08 | 1,049 | 1,059 | 1,046 | 1,051 | +6 | +0.6% | 34,900 |
51～
100
件表示中 / 6929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 | 90,800円 | +4.8% | +1.0% | 4.41% | 11.19倍 | 1.28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 |
| ＩＮＦＯＲＩＣＨ | 338,500円 | +46.2% | +25.1% | 0.00% | 13.81倍 | 6.12倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| エフアンドエム | 207,000円 | +12.2% | -14.7% | 1.93% | 22.55倍 | 2.53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 |
| グリーンズ | 233,700円 | +14.2% | -8.9% | 1.16% | 9.33倍 | 2.87倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日本ケア | 196,500円 | +10.2% | +13.6% | 3.56% | 16.96倍 | 1.88倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
