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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,105 | 1,115 | 1,100 | 1,111 | +6 | +0.5% | 32,400 |
| 2024/06/26 | 1,115 | 1,119 | 1,096 | 1,105 | -3 | -0.3% | 69,100 |
| 2024/06/25 | 1,063 | 1,111 | 1,058 | 1,108 | +56 | +5.3% | 134,100 |
| 2024/06/24 | 1,066 | 1,068 | 1,043 | 1,052 | -13 | -1.2% | 78,000 |
| 2024/06/21 | 1,102 | 1,110 | 1,065 | 1,065 | -25 | -2.3% | 94,100 |
| 2024/06/20 | 1,108 | 1,116 | 1,090 | 1,090 | -14 | -1.3% | 114,900 |
| 2024/06/19 | 1,097 | 1,145 | 1,090 | 1,104 | +51 | +4.8% | 414,100 |
| 2024/06/18 | 1,044 | 1,053 | 1,039 | 1,053 | +7 | +0.7% | 45,200 |
| 2024/06/17 | 1,058 | 1,058 | 1,026 | 1,046 | -7 | -0.7% | 47,500 |
| 2024/06/14 | 1,021 | 1,053 | 1,020 | 1,053 | +28 | +2.7% | 86,000 |
| 2024/06/13 | 1,037 | 1,048 | 1,023 | 1,025 | ±0 | ±0% | 47,400 |
| 2024/06/12 | 1,048 | 1,048 | 1,023 | 1,025 | -20 | -1.9% | 63,000 |
| 2024/06/11 | 1,019 | 1,045 | 1,018 | 1,045 | +29 | +2.9% | 58,200 |
| 2024/06/10 | 992 | 1,016 | 992 | 1,016 | +24 | +2.4% | 62,800 |
| 2024/06/07 | 982 | 997 | 982 | 992 | +4 | +0.4% | 20,700 |
| 2024/06/06 | 999 | 1,002 | 980 | 988 | -8 | -0.8% | 29,300 |
| 2024/06/05 | 996 | 1,004 | 991 | 996 | -4 | -0.4% | 27,900 |
| 2024/06/04 | 986 | 1,001 | 985 | 1,000 | +4 | +0.4% | 29,500 |
| 2024/06/03 | 1,019 | 1,019 | 992 | 996 | -18 | -1.8% | 37,100 |
| 2024/05/31 | 979 | 1,014 | 979 | 1,014 | +46 | +4.8% | 50,500 |
| 2024/05/30 | 967 | 975 | 958 | 968 | -5 | -0.5% | 41,200 |
| 2024/05/29 | 985 | 993 | 973 | 973 | -8 | -0.8% | 35,800 |
| 2024/05/28 | 989 | 1,018 | 975 | 981 | +1 | +0.1% | 114,000 |
| 2024/05/27 | 953 | 980 | 953 | 980 | +32 | +3.4% | 61,900 |
| 2024/05/24 | 945 | 953 | 939 | 948 | -2 | -0.2% | 35,500 |
| 2024/05/23 | 948 | 950 | 935 | 950 | +6 | +0.6% | 20,900 |
| 2024/05/22 | 948 | 950 | 940 | 944 | -2 | -0.2% | 35,200 |
| 2024/05/21 | 939 | 946 | 933 | 946 | +11 | +1.2% | 38,600 |
| 2024/05/20 | 921 | 935 | 916 | 935 | +14 | +1.5% | 28,100 |
| 2024/05/17 | 911 | 921 | 904 | 921 | +16 | +1.8% | 30,900 |
| 2024/05/16 | 929 | 929 | 905 | 905 | -16 | -1.7% | 38,600 |
| 2024/05/15 | 918 | 937 | 916 | 921 | -2 | -0.2% | 53,000 |
| 2024/05/14 | 915 | 959 | 910 | 923 | +38 | +4.3% | 314,700 |
| 2024/05/13 | 876 | 885 | 867 | 885 | +10 | +1.1% | 55,200 |
| 2024/05/10 | 884 | 884 | 874 | 875 | -2 | -0.2% | 20,700 |
| 2024/05/09 | 872 | 883 | 872 | 877 | +7 | +0.8% | 25,700 |
| 2024/05/08 | 885 | 887 | 870 | 870 | -15 | -1.7% | 35,900 |
| 2024/05/07 | 891 | 891 | 884 | 885 | -6 | -0.7% | 25,800 |
| 2024/05/02 | 888 | 894 | 887 | 891 | +3 | +0.3% | 9,700 |
| 2024/05/01 | 901 | 901 | 888 | 888 | -15 | -1.7% | 15,700 |
| 2024/04/30 | 900 | 905 | 896 | 903 | +3 | +0.3% | 34,900 |
| 2024/04/26 | 900 | 901 | 889 | 900 | +6 | +0.7% | 24,500 |
| 2024/04/25 | 895 | 899 | 893 | 894 | -3 | -0.3% | 30,900 |
| 2024/04/24 | 900 | 904 | 891 | 897 | +2 | +0.2% | 27,600 |
| 2024/04/23 | 894 | 896 | 886 | 895 | +6 | +0.7% | 37,900 |
| 2024/04/22 | 876 | 891 | 876 | 889 | +17 | +1.9% | 19,300 |
| 2024/04/19 | 890 | 890 | 867 | 872 | -20 | -2.2% | 31,900 |
| 2024/04/18 | 881 | 894 | 881 | 892 | +13 | +1.5% | 19,600 |
| 2024/04/17 | 894 | 894 | 876 | 879 | -10 | -1.1% | 30,400 |
| 2024/04/16 | 902 | 903 | 883 | 889 | -19 | -2.1% | 49,900 |
101～
150
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
