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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 282.5 | 282.5 | 277.5 | 278.8 | -2 | -0.7% | 6,400 |
| 2006/11/30 | 287 | 287 | 280.8 | 280.8 | +4.5 | +1.6% | 4,400 |
| 2006/11/29 | 276.3 | 276.3 | 276.3 | 276.3 | -5 | -1.8% | 400 |
| 2006/11/28 | 285 | 287.5 | 276.3 | 281.3 | -3.7 | -1.3% | 7,600 |
| 2006/11/27 | 285 | 285 | 285 | 285 | +1.2 | +0.4% | 800 |
| 2006/11/24 | 282.5 | 283.8 | 282.5 | 283.8 | +1.3 | +0.5% | 5,200 |
| 2006/11/22 | 285 | 285 | 282.5 | 282.5 | -3.5 | -1.2% | 1,200 |
| 2006/11/21 | 286.3 | 288.8 | 282.5 | 286 | -1.5 | -0.5% | 2,400 |
| 2006/11/20 | 282.8 | 287.5 | 282.8 | 287.5 | -2.5 | -0.9% | 16,000 |
| 2006/11/17 | 287.5 | 290 | 285 | 290 | +1.2 | +0.4% | 5,600 |
| 2006/11/16 | 288.8 | 288.8 | 288.8 | 288.8 | -1.2 | -0.4% | 800 |
| 2006/11/15 | 290 | 290.3 | 290 | 290 | +5 | +1.8% | 4,000 |
| 2006/11/14 | 282.5 | 292 | 282.5 | 285 | +2.5 | +0.9% | 3,600 |
| 2006/11/13 | 292.5 | 294.8 | 281.3 | 282.5 | -10 | -3.4% | 12,000 |
| 2006/11/10 | 287.8 | 295 | 287.8 | 292.5 | ±0 | ±0% | 8,800 |
| 2006/11/09 | 287.5 | 292.5 | 287.5 | 292.5 | +2.2 | +0.8% | 28,000 |
| 2006/11/08 | 290.3 | 290.3 | 290.3 | 290.3 | +0.3 | +0.1% | 1,600 |
| 2006/11/07 | 299.8 | 299.8 | 289.8 | 290 | -9.5 | -3.2% | 28,000 |
| 2006/11/06 | 300 | 300 | 298.8 | 299.5 | +2 | +0.7% | 10,800 |
| 2006/11/02 | 297.5 | 297.5 | 297.5 | 297.5 | ±0 | ±0% | 2,400 |
| 2006/11/01 | 297 | 297.5 | 293.8 | 297.5 | +2.5 | +0.8% | 2,800 |
| 2006/10/31 | 287.5 | 295 | 287.5 | 295 | +2.5 | +0.9% | 1,600 |
| 2006/10/30 | 287.5 | 296.3 | 287.5 | 292.5 | -5 | -1.7% | 4,400 |
| 2006/10/27 | 297.5 | 297.5 | 297.5 | 297.5 | -2.3 | -0.8% | 10,000 |
| 2006/10/26 | 299.5 | 300 | 295.5 | 299.8 | ±0 | ±0% | 2,800 |
| 2006/10/25 | 294.8 | 300 | 292.5 | 299.8 | +5.3 | +1.8% | 15,200 |
| 2006/10/24 | 296.3 | 296.3 | 288.8 | 294.5 | -0.5 | -0.2% | 4,800 |
| 2006/10/23 | 296.3 | 297.8 | 295 | 295 | +13.7 | +4.9% | 33,600 |
| 2006/10/20 | 280.3 | 281.3 | 280.3 | 281.3 | +2.3 | +0.8% | 2,800 |
| 2006/10/19 | 278.8 | 279 | 278.8 | 279 | +1.2 | +0.4% | 1,200 |
| 2006/10/18 | 277.8 | 277.8 | 277.5 | 277.8 | +0.3 | +0.1% | 3,600 |
| 2006/10/17 | 276 | 280 | 276 | 277.5 | - | - | 8,000 |
| 2006/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/13 | 285 | 285 | 285 | 285 | +15 | +5.6% | 2,000 |
| 2006/10/12 | 276.3 | 276.3 | 265 | 270 | -12.5 | -4.4% | 5,200 |
| 2006/10/11 | 287.5 | 287.5 | 282.5 | 282.5 | -3.8 | -1.3% | 11,200 |
| 2006/10/10 | 286.5 | 286.5 | 286.3 | 286.3 | -6.2 | -2.1% | 800 |
| 2006/10/06 | 292.5 | 298.5 | 288.8 | 292.5 | ±0 | ±0% | 7,200 |
| 2006/10/05 | 298.5 | 298.5 | 292.5 | 292.5 | +2.5 | +0.9% | 8,000 |
| 2006/10/04 | 290 | 290 | 288.8 | 290 | +2.2 | +0.8% | 4,000 |
| 2006/10/03 | 291.5 | 292.5 | 287.8 | 287.8 | -3.7 | -1.3% | 9,200 |
| 2006/10/02 | 296.5 | 296.5 | 291.5 | 291.5 | -1 | -0.3% | 2,400 |
| 2006/09/29 | 292.5 | 292.5 | 292.5 | 292.5 | ±0 | ±0% | 1,600 |
| 2006/09/28 | 292.5 | 292.5 | 287.8 | 292.5 | ±0 | ±0% | 7,600 |
| 2006/09/27 | 298.8 | 298.8 | 291.3 | 292.5 | -5 | -1.7% | 4,800 |
| 2006/09/26 | 289.8 | 297.5 | 287.5 | 297.5 | +9.2 | +3.2% | 12,000 |
| 2006/09/25 | 280 | 292.3 | 280 | 288.3 | -11.7 | -3.9% | 56,400 |
| 2006/09/22 | 300 | 300.3 | 297.5 | 300 | -0.5 | -0.2% | 10,800 |
| 2006/09/21 | 295.3 | 300.5 | 295.3 | 300.5 | +0.5 | +0.2% | 10,000 |
| 2006/09/20 | 303.8 | 303.8 | 300 | 300 | -7.5 | -2.4% | 2,800 |
4401～
4450
件表示中 / 6841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 | 102,400円 | +4.8% | +1.0% | 3.91% | 12.62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 | 256,200円 | +21.8% | +21.9% | 1.41% | 13.15倍 | 3.59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 |
| ワールドＨＤ | 208,900円 | +17.9% | -15.9% | 3.87% | 7.89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 |
| クリーク＆リバ | 161,500円 | +10.4% | +16.0% | 2.66% | 11.02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 |
| ＮＪＳ | 357,000円 | +2.2% | +73.1% | 2.66% | 16.18倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
