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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,041 | 1,078 | 1,040 | 1,078 | +24 | +2.3% | 72,000 |
| 2024/09/06 | 1,076 | 1,076 | 1,048 | 1,054 | -18 | -1.7% | 86,400 |
| 2024/09/05 | 1,061 | 1,086 | 1,061 | 1,072 | +1 | +0.1% | 111,200 |
| 2024/09/04 | 1,065 | 1,083 | 1,060 | 1,071 | -23 | -2.1% | 90,200 |
| 2024/09/03 | 1,090 | 1,097 | 1,088 | 1,094 | +1 | +0.1% | 76,200 |
| 2024/09/02 | 1,098 | 1,106 | 1,078 | 1,093 | +8 | +0.7% | 96,300 |
| 2024/08/30 | 1,067 | 1,094 | 1,067 | 1,085 | +24 | +2.3% | 153,700 |
| 2024/08/29 | 1,051 | 1,073 | 1,046 | 1,061 | +8 | +0.8% | 509,200 |
| 2024/08/28 | 1,092 | 1,094 | 1,043 | 1,053 | +61 | +6.1% | 1,101,400 |
| 2024/08/27 | 994 | 1,006 | 992 | 992 | -2 | -0.2% | 34,300 |
| 2024/08/26 | 995 | 997 | 990 | 994 | +4 | +0.4% | 14,100 |
| 2024/08/23 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 34,100 |
| 2024/08/22 | 985 | 1,000 | 985 | 1,000 | +15 | +1.5% | 15,600 |
| 2024/08/21 | 985 | 994 | 980 | 985 | -9 | -0.9% | 18,500 |
| 2024/08/20 | 965 | 995 | 965 | 994 | +29 | +3% | 43,500 |
| 2024/08/19 | 975 | 983 | 965 | 965 | -10 | -1% | 29,900 |
| 2024/08/16 | 970 | 975 | 958 | 975 | +16 | +1.7% | 34,500 |
| 2024/08/15 | 959 | 966 | 955 | 959 | +3 | +0.3% | 25,700 |
| 2024/08/14 | 953 | 963 | 950 | 956 | +3 | +0.3% | 28,200 |
| 2024/08/13 | 949 | 960 | 944 | 953 | +7 | +0.7% | 29,700 |
| 2024/08/09 | 948 | 957 | 931 | 946 | +15 | +1.6% | 52,600 |
| 2024/08/08 | 948 | 955 | 931 | 931 | -18 | -1.9% | 48,700 |
| 2024/08/07 | 930 | 966 | 930 | 949 | +9 | +1% | 71,600 |
| 2024/08/06 | 916 | 952 | 916 | 940 | +71 | +8.2% | 92,100 |
| 2024/08/05 | 911 | 922 | 860 | 869 | -71 | -7.6% | 120,700 |
| 2024/08/02 | 971 | 971 | 940 | 940 | -42 | -4.3% | 95,800 |
| 2024/08/01 | 999 | 1,003 | 971 | 982 | -47 | -4.6% | 121,100 |
| 2024/07/31 | 1,001 | 1,029 | 996 | 1,029 | +22 | +2.2% | 73,900 |
| 2024/07/30 | 1,000 | 1,008 | 996 | 1,007 | ±0 | ±0% | 48,300 |
| 2024/07/29 | 998 | 1,016 | 992 | 1,007 | +27 | +2.8% | 54,600 |
| 2024/07/26 | 990 | 994 | 980 | 980 | -10 | -1% | 35,700 |
| 2024/07/25 | 993 | 999 | 987 | 990 | -4 | -0.4% | 113,500 |
| 2024/07/24 | 1,009 | 1,009 | 989 | 994 | -17 | -1.7% | 51,300 |
| 2024/07/23 | 1,009 | 1,019 | 1,006 | 1,011 | +4 | +0.4% | 31,700 |
| 2024/07/22 | 1,030 | 1,033 | 1,007 | 1,007 | -28 | -2.7% | 31,800 |
| 2024/07/19 | 1,039 | 1,052 | 1,024 | 1,035 | +3 | +0.3% | 38,700 |
| 2024/07/18 | 1,036 | 1,050 | 1,032 | 1,032 | -19 | -1.8% | 41,100 |
| 2024/07/17 | 1,039 | 1,051 | 1,039 | 1,051 | +20 | +1.9% | 26,700 |
| 2024/07/16 | 1,034 | 1,039 | 1,025 | 1,031 | -4 | -0.4% | 49,600 |
| 2024/07/12 | 1,042 | 1,064 | 1,026 | 1,035 | -11 | -1.1% | 68,800 |
| 2024/07/11 | 1,060 | 1,060 | 1,032 | 1,046 | +3 | +0.3% | 37,500 |
| 2024/07/10 | 1,053 | 1,061 | 1,027 | 1,043 | -7 | -0.7% | 72,000 |
| 2024/07/09 | 1,033 | 1,050 | 1,033 | 1,050 | +18 | +1.7% | 49,300 |
| 2024/07/08 | 1,040 | 1,040 | 1,026 | 1,032 | -14 | -1.3% | 44,700 |
| 2024/07/05 | 1,064 | 1,064 | 1,043 | 1,046 | -14 | -1.3% | 46,500 |
| 2024/07/04 | 1,050 | 1,060 | 1,042 | 1,060 | +12 | +1.1% | 58,600 |
| 2024/07/03 | 1,056 | 1,056 | 1,040 | 1,048 | -8 | -0.8% | 62,900 |
| 2024/07/02 | 1,070 | 1,070 | 1,052 | 1,056 | -16 | -1.5% | 54,800 |
| 2024/07/01 | 1,087 | 1,089 | 1,069 | 1,072 | -22 | -2% | 41,800 |
| 2024/06/28 | 1,118 | 1,118 | 1,086 | 1,094 | -17 | -1.5% | 37,100 |
51～
100
件表示中 / 6840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 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47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 |
| シーティーエス | 91,800円 | +8.2% | +5.9% | 2.72% | 19.15倍 | 3.11倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ワールドＨＤ | 206,900円 | +17.9% | -15.9% | 3.91% | 7.81倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| ＮＪＳ | 366,000円 | +2.2% | +73.1% | 2.60% | 16.58倍 | 1.31倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| クリーク＆リバ | 158,000円 | +10.4% | +16.0% | 2.72% | 10.78倍 | 2.20倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
