日比谷総合設備の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/03/02 | 2,060 | 2,077 | 2,060 | 2,071 | +8 | +0.4% | 16,400 |
2023/03/01 | 2,040 | 2,069 | 2,040 | 2,063 | +7 | +0.3% | 14,700 |
2023/02/28 | 2,044 | 2,064 | 2,042 | 2,056 | -2 | -0.1% | 14,300 |
2023/02/27 | 2,055 | 2,066 | 2,046 | 2,058 | +3 | +0.1% | 28,600 |
2023/02/24 | 2,033 | 2,062 | 2,021 | 2,055 | +31 | +1.5% | 32,100 |
2023/02/22 | 2,048 | 2,048 | 2,023 | 2,024 | -25 | -1.2% | 24,900 |
2023/02/21 | 2,018 | 2,049 | 2,018 | 2,049 | +40 | +2% | 21,900 |
2023/02/20 | 2,000 | 2,014 | 1,992 | 2,009 | +17 | +0.9% | 26,600 |
2023/02/17 | 1,981 | 2,000 | 1,977 | 1,992 | -8 | -0.4% | 16,000 |
2023/02/16 | 1,991 | 2,000 | 1,978 | 2,000 | +27 | +1.4% | 20,400 |
2023/02/15 | 1,985 | 1,985 | 1,970 | 1,973 | -12 | -0.6% | 12,400 |
2023/02/14 | 1,975 | 1,985 | 1,973 | 1,985 | +11 | +0.6% | 10,900 |
2023/02/13 | 1,950 | 1,983 | 1,950 | 1,974 | +24 | +1.2% | 19,000 |
2023/02/10 | 1,913 | 1,953 | 1,912 | 1,950 | -3 | -0.2% | 8,500 |
2023/02/09 | 1,926 | 1,970 | 1,926 | 1,953 | +22 | +1.1% | 12,400 |
2023/02/08 | 1,934 | 1,946 | 1,921 | 1,931 | -14 | -0.7% | 12,900 |
2023/02/07 | 1,955 | 1,955 | 1,937 | 1,945 | -1 | -0.1% | 5,200 |
2023/02/06 | 1,925 | 1,946 | 1,925 | 1,946 | +21 | +1.1% | 10,000 |
2023/02/03 | 1,934 | 1,936 | 1,923 | 1,925 | -26 | -1.3% | 14,500 |
2023/02/02 | 1,960 | 1,969 | 1,950 | 1,951 | -9 | -0.5% | 12,200 |
2023/02/01 | 1,950 | 1,964 | 1,940 | 1,960 | -1 | -0.1% | 19,100 |
2023/01/31 | 1,932 | 1,962 | 1,932 | 1,961 | -4 | -0.2% | 21,000 |
2023/01/30 | 1,975 | 1,986 | 1,945 | 1,965 | -13 | -0.7% | 39,400 |
2023/01/27 | 1,979 | 1,983 | 1,975 | 1,978 | +2 | +0.1% | 15,900 |
2023/01/26 | 1,989 | 1,989 | 1,968 | 1,976 | -5 | -0.3% | 20,600 |
2023/01/25 | 1,961 | 1,983 | 1,953 | 1,981 | +30 | +1.5% | 33,200 |
2023/01/24 | 1,930 | 1,954 | 1,929 | 1,951 | +26 | +1.4% | 31,600 |
2023/01/23 | 1,926 | 1,926 | 1,914 | 1,925 | +16 | +0.8% | 20,400 |
2023/01/20 | 1,899 | 1,909 | 1,898 | 1,909 | +8 | +0.4% | 10,400 |
2023/01/19 | 1,898 | 1,904 | 1,897 | 1,901 | -2 | -0.1% | 8,400 |
2023/01/18 | 1,890 | 1,926 | 1,884 | 1,903 | +5 | +0.3% | 17,400 |
2023/01/17 | 1,887 | 1,901 | 1,887 | 1,898 | +11 | +0.6% | 14,100 |
2023/01/16 | 1,882 | 1,900 | 1,876 | 1,887 | -2 | -0.1% | 12,200 |
2023/01/13 | 1,882 | 1,893 | 1,882 | 1,889 | +7 | +0.4% | 13,600 |
2023/01/12 | 1,889 | 1,894 | 1,882 | 1,882 | -11 | -0.6% | 17,600 |
2023/01/11 | 1,886 | 1,900 | 1,886 | 1,893 | +14 | +0.7% | 13,900 |
2023/01/10 | 1,900 | 1,907 | 1,879 | 1,879 | -15 | -0.8% | 17,100 |
2023/01/06 | 1,886 | 1,904 | 1,886 | 1,894 | -2 | -0.1% | 23,200 |
2023/01/05 | 1,892 | 1,905 | 1,880 | 1,896 | -1 | -0.1% | 25,100 |
2023/01/04 | 1,901 | 1,904 | 1,881 | 1,897 | -8 | -0.4% | 22,800 |
2022/12/30 | 1,927 | 1,927 | 1,901 | 1,905 | -15 | -0.8% | 18,900 |
2022/12/29 | 1,920 | 1,926 | 1,896 | 1,920 | -2 | -0.1% | 16,400 |
2022/12/28 | 1,925 | 1,925 | 1,915 | 1,922 | -3 | -0.2% | 9,400 |
2022/12/27 | 1,936 | 1,948 | 1,921 | 1,925 | -16 | -0.8% | 14,900 |
2022/12/26 | 1,930 | 1,948 | 1,919 | 1,941 | +24 | +1.3% | 106,300 |
2022/12/23 | 1,900 | 1,917 | 1,900 | 1,917 | +14 | +0.7% | 36,400 |
2022/12/22 | 1,890 | 1,903 | 1,885 | 1,903 | +23 | +1.2% | 33,600 |
2022/12/21 | 1,890 | 1,895 | 1,880 | 1,880 | ±0 | ±0% | 30,800 |
2022/12/20 | 1,902 | 1,904 | 1,871 | 1,880 | -12 | -0.6% | 29,100 |
2022/12/19 | 1,893 | 1,904 | 1,892 | 1,892 | +1 | +0.1% | 18,500 |
301~
350
件表示中 / 3461件
類似銘柄と比較する
現在ご覧いただいている「日比谷」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 |
---|---|---|---|---|---|---|---|---|
日比谷 | 311,000円 | +8.6% | +2.4% | 2.83% | 15.21倍 | 1.02倍 |
|
空調主体の設備工事会社。NTTグループが最大顧客。情報通信向け床下空調システム等に強み |
明星工 | 135,400円 | -3.9% | -12.8% | 3.03% | 12.71倍 | 1.04倍 |
|
熱絶縁工事に強い建設工事会社。海外LNG出荷基地工事に実績。構造物補強など環境関連も |
日道路 | 173,600円 | +2.8% | +7.6% | 3.46% | 14.67倍 | 0.76倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
矢作建 | 156,700円 | +16.8% | -14.5% | 5.11% | 12.49倍 | 1.01倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
三住建設 | 39,200円 | -5.1% | +27.2% | 3.57% | 13.65倍 | 0.88倍 |
|
PC橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
市場注目の銘柄
チャート関連のコラム