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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 302.5 | 303 | 302.3 | 302.5 | ±0 | ±0% | 14,000 |
| 2006/07/06 | 303 | 303 | 302.3 | 302.5 | -0.5 | -0.2% | 6,400 |
| 2006/07/05 | 302.5 | 303 | 297.5 | 303 | +0.5 | +0.2% | 17,200 |
| 2006/07/04 | 303.3 | 304.8 | 302.5 | 302.5 | -0.8 | -0.3% | 13,600 |
| 2006/07/03 | 304 | 305 | 303 | 303.3 | +0.3 | +0.1% | 28,400 |
| 2006/06/30 | 303 | 303.8 | 302.5 | 303 | +0.5 | +0.2% | 15,600 |
| 2006/06/29 | 302.5 | 305 | 300.3 | 302.5 | ±0 | ±0% | 24,400 |
| 2006/06/28 | 300.3 | 302.5 | 299 | 302.5 | +1.2 | +0.4% | 35,200 |
| 2006/06/27 | 298.8 | 301.3 | 298.8 | 301.3 | +2.5 | +0.8% | 6,000 |
| 2006/06/26 | 297.5 | 300 | 295 | 298.8 | +1.3 | +0.4% | 76,400 |
| 2006/06/23 | 292.5 | 299 | 292.5 | 297.5 | ±0 | ±0% | 31,200 |
| 2006/06/22 | 298.8 | 299.5 | 297.5 | 297.5 | ±0 | ±0% | 19,200 |
| 2006/06/21 | 297.5 | 298 | 293.8 | 297.5 | +0.5 | +0.2% | 19,600 |
| 2006/06/20 | 296.8 | 297 | 294.5 | 297 | +0.5 | +0.2% | 16,000 |
| 2006/06/19 | 293.8 | 297 | 292.5 | 296.5 | +4.5 | +1.5% | 44,400 |
| 2006/06/16 | 289 | 292 | 289 | 292 | +3.2 | +1.1% | 7,200 |
| 2006/06/15 | 285.3 | 290.3 | 285 | 288.8 | +3.8 | +1.3% | 11,600 |
| 2006/06/14 | 280 | 287.5 | 280 | 285 | ±0 | ±0% | 40,000 |
| 2006/06/13 | 282.5 | 286.3 | 282.5 | 285 | +2.5 | +0.9% | 18,800 |
| 2006/06/12 | 280 | 282.5 | 277.5 | 282.5 | +3.7 | +1.3% | 26,400 |
| 2006/06/09 | 267.5 | 278.8 | 267.5 | 278.8 | +1.3 | +0.5% | 17,600 |
| 2006/06/08 | 277.3 | 278.8 | 267.5 | 277.5 | +0.2 | +0.1% | 131,200 |
| 2006/06/07 | 277.5 | 277.5 | 267.8 | 277.3 | +9.8 | +3.7% | 12,800 |
| 2006/06/06 | 275 | 285 | 265.3 | 267.5 | -8.3 | -3% | 17,200 |
| 2006/06/05 | 275.5 | 280 | 275.5 | 275.8 | +0.3 | +0.1% | 20,000 |
| 2006/06/02 | 278.8 | 278.8 | 275.3 | 275.5 | -11.8 | -4.1% | 8,800 |
| 2006/06/01 | 287.3 | 287.3 | 286.3 | 287.3 | -0.2 | -0.1% | 5,200 |
| 2006/05/31 | 279 | 287.5 | 278.8 | 287.5 | ±0 | ±0% | 7,200 |
| 2006/05/30 | 288.8 | 288.8 | 287.5 | 287.5 | ±0 | ±0% | 2,800 |
| 2006/05/29 | 287.5 | 287.5 | 286.3 | 287.5 | ±0 | ±0% | 13,600 |
| 2006/05/26 | 287.5 | 287.5 | 277.8 | 287.5 | ±0 | ±0% | 10,000 |
| 2006/05/25 | 285.5 | 288.8 | 283.8 | 287.5 | +2 | +0.7% | 19,600 |
| 2006/05/24 | 285 | 287.5 | 275.5 | 285.5 | -4.5 | -1.6% | 38,000 |
| 2006/05/23 | 291.3 | 292.5 | 287.5 | 290 | -2.5 | -0.9% | 43,600 |
| 2006/05/22 | 288.8 | 292.5 | 288.8 | 292.5 | +2.7 | +0.9% | 12,000 |
| 2006/05/19 | 288.8 | 289.8 | 286.3 | 289.8 | +2.3 | +0.8% | 20,000 |
| 2006/05/18 | 286.3 | 290 | 286.3 | 287.5 | -2.3 | -0.8% | 17,600 |
| 2006/05/17 | 290 | 292 | 286.8 | 289.8 | +3.3 | +1.2% | 47,600 |
| 2006/05/16 | 287.3 | 287.5 | 285 | 286.5 | -1 | -0.3% | 13,200 |
| 2006/05/15 | 287.5 | 287.5 | 281.8 | 287.5 | ±0 | ±0% | 11,600 |
| 2006/05/12 | 288.8 | 288.8 | 287.5 | 287.5 | -1.3 | -0.5% | 30,000 |
| 2006/05/11 | 289.3 | 290 | 288.8 | 288.8 | -1.5 | -0.5% | 21,600 |
| 2006/05/10 | 290.3 | 290.3 | 289 | 290.3 | +0.3 | +0.1% | 12,000 |
| 2006/05/09 | 291.5 | 292 | 289.3 | 290 | -0.3 | -0.1% | 23,200 |
| 2006/05/08 | 290.3 | 291.3 | 289.8 | 290.3 | +0.5 | +0.2% | 19,200 |
| 2006/05/02 | 289.5 | 291.8 | 287.8 | 289.8 | +0.5 | +0.2% | 17,600 |
| 2006/05/01 | 289.5 | 289.5 | 287.5 | 289.3 | -0.7 | -0.2% | 8,000 |
| 2006/04/28 | 291.8 | 291.8 | 288 | 290 | -1 | -0.3% | 20,000 |
| 2006/04/27 | 289 | 291 | 289 | 291 | +2.7 | +0.9% | 34,400 |
| 2006/04/26 | 286.5 | 288.5 | 285.3 | 288.3 | +7 | +2.5% | 33,200 |
4501～
4550
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 | 102,200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 | 3.62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 | 209,800円 | +17.9% | -15.9% | 3.86% | 7.92倍 | 0.93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 | 161,400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 |
| ＮＪＳ | 356,000円 | +2.2% | +73.1% | 2.67% | 16.14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
