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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 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 |
201～
250
件表示中 / 6969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 | 105,700円 | +2.4% | +0.6% | 4.35% | 11.60倍 | 1.42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 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 188,800円 | 0.0% | -15.0% | 3.31% | 15.38倍 | 1.16倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 224,500円 | +4.1% | +4.1% | 3.61% | 13.94倍 | 1.31倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| スタジオアリス | 209,400円 | -5.1% | -5.9% | 2.39% | 24.53倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
