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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 177.8 | 178.5 | 177.5 | 178.3 | +0.8 | +0.5% | 17,600 |
| 2010/08/06 | 178 | 178 | 177.5 | 177.5 | -0.3 | -0.2% | 10,400 |
| 2010/08/05 | 179.3 | 180 | 177.8 | 177.8 | -1.2 | -0.7% | 29,200 |
| 2010/08/04 | 179 | 179 | 178.3 | 179 | +1 | +0.6% | 13,200 |
| 2010/08/03 | 177 | 178.8 | 177 | 178 | +1.2 | +0.7% | 6,400 |
| 2010/08/02 | 178 | 179 | 176.8 | 176.8 | -1.5 | -0.8% | 28,000 |
| 2010/07/30 | 179.3 | 179.3 | 178 | 178.3 | -0.7 | -0.4% | 13,200 |
| 2010/07/29 | 181.8 | 181.8 | 179 | 179 | -3 | -1.6% | 15,200 |
| 2010/07/28 | 182.3 | 182.3 | 180.3 | 182 | +0.2 | +0.1% | 14,400 |
| 2010/07/27 | 182.5 | 182.5 | 180 | 181.8 | ±0 | ±0% | 6,400 |
| 2010/07/26 | 185 | 185.5 | 181.3 | 181.8 | -1.2 | -0.7% | 52,400 |
| 2010/07/23 | 183 | 183.5 | 183 | 183 | +2 | +1.1% | 79,600 |
| 2010/07/22 | 177.8 | 181 | 177.5 | 181 | +4 | +2.3% | 32,800 |
| 2010/07/21 | 176.8 | 177.8 | 176.8 | 177 | ±0 | ±0% | 16,800 |
| 2010/07/20 | 177.5 | 177.8 | 176.5 | 177 | +0.2 | +0.1% | 14,400 |
| 2010/07/16 | 176.5 | 176.8 | 176.3 | 176.8 | ±0 | ±0% | 10,000 |
| 2010/07/15 | 177 | 177.3 | 176.8 | 176.8 | -0.2 | -0.1% | 10,400 |
| 2010/07/14 | 176.8 | 177.3 | 176.8 | 177 | +0.5 | +0.3% | 10,400 |
| 2010/07/13 | 176.3 | 177.5 | 176 | 176.5 | +0.2 | +0.1% | 18,800 |
| 2010/07/12 | 176.3 | 176.8 | 176.3 | 176.3 | ±0 | ±0% | 16,000 |
| 2010/07/09 | 178 | 178 | 176.3 | 176.3 | +0.3 | +0.2% | 46,000 |
| 2010/07/08 | 176 | 176.5 | 175.8 | 176 | +0.5 | +0.3% | 16,000 |
| 2010/07/07 | 175.8 | 175.8 | 175.5 | 175.5 | -0.5 | -0.3% | 16,800 |
| 2010/07/06 | 175.5 | 177 | 175.5 | 176 | +0.2 | +0.1% | 23,200 |
| 2010/07/05 | 175.8 | 176.3 | 175.8 | 175.8 | -0.7 | -0.4% | 21,200 |
| 2010/07/02 | 176.3 | 177 | 176 | 176.5 | +0.2 | +0.1% | 22,800 |
| 2010/07/01 | 176.5 | 176.5 | 175.5 | 176.3 | -0.7 | -0.4% | 10,800 |
| 2010/06/30 | 177.5 | 177.5 | 175 | 177 | -0.5 | -0.3% | 38,000 |
| 2010/06/29 | 179.8 | 179.8 | 177.5 | 177.5 | -0.8 | -0.4% | 38,800 |
| 2010/06/28 | 180 | 180 | 178.3 | 178.3 | -0.7 | -0.4% | 8,400 |
| 2010/06/25 | 180.5 | 180.5 | 177.8 | 179 | +0.2 | +0.1% | 33,200 |
| 2010/06/24 | 177 | 178.8 | 177 | 178.8 | +1.8 | +1% | 14,400 |
| 2010/06/23 | 177.3 | 177.3 | 176.5 | 177 | -0.5 | -0.3% | 12,800 |
| 2010/06/22 | 177.5 | 177.8 | 177 | 177.5 | -0.5 | -0.3% | 14,400 |
| 2010/06/21 | 177 | 178 | 177 | 178 | +1.5 | +0.8% | 22,800 |
| 2010/06/18 | 176.5 | 177.3 | 176.5 | 176.5 | +0.5 | +0.3% | 8,400 |
| 2010/06/17 | 176.5 | 176.5 | 176 | 176 | -0.5 | -0.3% | 20,400 |
| 2010/06/16 | 176.5 | 177.3 | 176.5 | 176.5 | +0.7 | +0.4% | 23,200 |
| 2010/06/15 | 175.5 | 176.5 | 175.3 | 175.8 | -0.2 | -0.1% | 6,400 |
| 2010/06/14 | 177.5 | 177.5 | 176 | 176 | +0.7 | +0.4% | 11,200 |
| 2010/06/11 | 175.3 | 178.3 | 175.3 | 175.3 | +0.3 | +0.2% | 59,200 |
| 2010/06/10 | 175 | 175 | 174.5 | 175 | ±0 | ±0% | 14,400 |
| 2010/06/09 | 175 | 176.5 | 174.5 | 175 | -0.5 | -0.3% | 45,200 |
| 2010/06/08 | 175 | 176.5 | 175 | 175.5 | +0.5 | +0.3% | 15,200 |
| 2010/06/07 | 174.5 | 176.3 | 174.3 | 175 | -1.5 | -0.8% | 27,600 |
| 2010/06/04 | 178.3 | 178.3 | 176.5 | 176.5 | +1 | +0.6% | 33,200 |
| 2010/06/03 | 176.3 | 176.3 | 175.3 | 175.5 | +0.2 | +0.1% | 38,400 |
| 2010/06/02 | 175 | 175.5 | 174.3 | 175.3 | +0.3 | +0.2% | 60,400 |
| 2010/06/01 | 172.8 | 176 | 172.8 | 175 | -0.8 | -0.5% | 250,000 |
| 2010/05/31 | 180 | 180 | 175.5 | 175.8 | -2.7 | -1.5% | 68,400 |
3501～
3550
件表示中 / 6842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 | 102,200円 | +4.8% | +1.0% | 3.91% | 12.60倍 | 1.44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 |
| ＭａｃｂｅｅＰ | 257,700円 | +21.8% | +21.9% | 1.40% | 13.23倍 | 3.61倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| クリーク＆リバ | 161,400円 | +10.4% | +16.0% | 2.66% | 11.01倍 | 2.25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 |
| コプロＨＤ | 180,300円 | +24.5% | +22.7% | 3.33% | 19.50倍 | 4.52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 |
| スタジオアリス | 209,700円 | +1.1% | +13.7% | 2.38% | 28.49倍 | 1.26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し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
