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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,560 | 4,630 | 4,545 | 4,595 | -5 | -0.1% | 17,500 |
| 2025/08/19 | 4,615 | 4,645 | 4,585 | 4,600 | -10 | -0.2% | 25,600 |
| 2025/08/18 | 4,515 | 4,620 | 4,490 | 4,610 | +95 | +2.1% | 43,100 |
| 2025/08/15 | 4,585 | 4,585 | 4,485 | 4,515 | -70 | -1.5% | 49,800 |
| 2025/08/14 | 4,650 | 4,675 | 4,525 | 4,585 | -70 | -1.5% | 42,400 |
| 2025/08/13 | 4,590 | 4,680 | 4,510 | 4,655 | +135 | +3% | 57,700 |
| 2025/08/12 | 4,535 | 4,645 | 4,520 | 4,520 | -15 | -0.3% | 64,700 |
| 2025/08/08 | 4,495 | 4,560 | 4,440 | 4,535 | ±0 | ±0% | 66,600 |
| 2025/08/07 | 4,485 | 4,535 | 4,340 | 4,535 | -15 | -0.3% | 116,400 |
| 2025/08/06 | 4,240 | 4,575 | 4,240 | 4,550 | +350 | +8.3% | 125,700 |
| 2025/08/05 | 4,170 | 4,260 | 4,100 | 4,200 | +25 | +0.6% | 51,000 |
| 2025/08/04 | 4,155 | 4,205 | 4,125 | 4,175 | -10 | -0.2% | 40,200 |
| 2025/08/01 | 4,135 | 4,230 | 4,125 | 4,185 | +65 | +1.6% | 42,000 |
| 2025/07/31 | 4,045 | 4,175 | 4,045 | 4,120 | +55 | +1.4% | 24,200 |
| 2025/07/30 | 4,000 | 4,110 | 4,000 | 4,065 | +65 | +1.6% | 33,700 |
| 2025/07/29 | 3,940 | 4,005 | 3,940 | 4,000 | +10 | +0.3% | 16,400 |
| 2025/07/28 | 4,020 | 4,065 | 3,980 | 3,990 | -20 | -0.5% | 40,900 |
| 2025/07/25 | 4,015 | 4,040 | 3,980 | 4,010 | +50 | +1.3% | 57,100 |
| 2025/07/24 | 3,900 | 3,985 | 3,900 | 3,960 | +85 | +2.2% | 48,800 |
| 2025/07/23 | 3,915 | 3,940 | 3,790 | 3,875 | +15 | +0.4% | 81,200 |
| 2025/07/22 | 3,800 | 3,880 | 3,785 | 3,860 | +35 | +0.9% | 36,300 |
| 2025/07/18 | 3,895 | 3,935 | 3,780 | 3,825 | -65 | -1.7% | 32,600 |
| 2025/07/17 | 3,820 | 3,890 | 3,820 | 3,890 | +65 | +1.7% | 16,900 |
| 2025/07/16 | 3,820 | 3,860 | 3,795 | 3,825 | +35 | +0.9% | 18,800 |
| 2025/07/15 | 3,820 | 3,835 | 3,780 | 3,790 | ±0 | ±0% | 29,100 |
| 2025/07/14 | 3,730 | 3,815 | 3,730 | 3,790 | +60 | +1.6% | 18,600 |
| 2025/07/11 | 3,755 | 3,775 | 3,710 | 3,730 | ±0 | ±0% | 22,400 |
| 2025/07/10 | 3,760 | 3,785 | 3,715 | 3,730 | -40 | -1.1% | 35,600 |
| 2025/07/09 | 3,750 | 3,785 | 3,750 | 3,770 | +20 | +0.5% | 20,300 |
| 2025/07/08 | 3,690 | 3,765 | 3,685 | 3,750 | +60 | +1.6% | 31,400 |
| 2025/07/07 | 3,645 | 3,735 | 3,645 | 3,690 | +25 | +0.7% | 25,600 |
| 2025/07/04 | 3,625 | 3,695 | 3,605 | 3,665 | +65 | +1.8% | 19,800 |
| 2025/07/03 | 3,710 | 3,760 | 3,560 | 3,600 | -110 | -3% | 45,200 |
| 2025/07/02 | 3,690 | 3,770 | 3,690 | 3,710 | -10 | -0.3% | 28,900 |
| 2025/07/01 | 3,695 | 3,735 | 3,675 | 3,720 | +10 | +0.3% | 19,100 |
| 2025/06/30 | 3,700 | 3,780 | 3,700 | 3,710 | +40 | +1.1% | 34,800 |
| 2025/06/27 | 3,685 | 3,735 | 3,650 | 3,670 | +25 | +0.7% | 39,200 |
| 2025/06/26 | 3,575 | 3,650 | 3,575 | 3,645 | +40 | +1.1% | 24,400 |
| 2025/06/25 | 3,615 | 3,640 | 3,570 | 3,605 | -30 | -0.8% | 33,800 |
| 2025/06/24 | 3,675 | 3,675 | 3,615 | 3,635 | +15 | +0.4% | 25,300 |
| 2025/06/23 | 3,640 | 3,735 | 3,620 | 3,620 | -60 | -1.6% | 37,800 |
| 2025/06/20 | 3,685 | 3,745 | 3,610 | 3,680 | +25 | +0.7% | 169,600 |
| 2025/06/19 | 3,620 | 3,680 | 3,620 | 3,655 | +35 | +1% | 23,600 |
| 2025/06/18 | 3,620 | 3,640 | 3,600 | 3,620 | +30 | +0.8% | 18,300 |
| 2025/06/17 | 3,560 | 3,645 | 3,560 | 3,590 | +60 | +1.7% | 45,500 |
| 2025/06/16 | 3,540 | 3,600 | 3,505 | 3,530 | +5 | +0.1% | 26,300 |
| 2025/06/13 | 3,595 | 3,630 | 3,435 | 3,525 | +70 | +2% | 50,400 |
| 2025/06/12 | 3,440 | 3,485 | 3,440 | 3,455 | -25 | -0.7% | 20,000 |
| 2025/06/11 | 3,505 | 3,535 | 3,460 | 3,480 | +45 | +1.3% | 41,000 |
| 2025/06/10 | 3,535 | 3,655 | 3,435 | 3,435 | -110 | -3.1% | 52,800 |
1～
50
件表示中 / 3766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 | 459,500円 | +4.1% | +3.2% | 2.18% | 16.64倍 | 1.42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 |
| タマホーム | 375,500円 | +17.0% | +137.5% | 5.22% | 18.14倍 | 3.18倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 日道路 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| テクノ菱和 | 503,000円 | +6.9% | +4.7% | 2.07% | 14.26倍 | 1.97倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| レイズネクスト | 187,200円 | +0.1% | +6.8% | 4.86% | 12.48倍 | 1.19倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
