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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 4,490 | 4,510 | 4,330 | 4,385 | -105 | -2.3% | 26,600 |
| 2025/11/17 | 4,375 | 4,490 | 4,355 | 4,490 | +150 | +3.5% | 32,700 |
| 2025/11/14 | 4,455 | 4,485 | 4,310 | 4,340 | -65 | -1.5% | 42,400 |
| 2025/11/13 | 4,300 | 4,450 | 4,300 | 4,405 | +70 | +1.6% | 58,500 |
| 2025/11/12 | 4,270 | 4,440 | 4,250 | 4,335 | +40 | +0.9% | 60,500 |
| 2025/11/11 | 4,475 | 4,525 | 4,195 | 4,295 | -175 | -3.9% | 110,200 |
| 2025/11/10 | 4,505 | 4,550 | 4,470 | 4,470 | -15 | -0.3% | 28,000 |
| 2025/11/07 | 4,450 | 4,485 | 4,385 | 4,485 | +35 | +0.8% | 33,600 |
| 2025/11/06 | 4,365 | 4,490 | 4,365 | 4,450 | +95 | +2.2% | 28,500 |
| 2025/11/05 | 4,370 | 4,390 | 4,210 | 4,355 | -65 | -1.5% | 46,800 |
| 2025/11/04 | 4,560 | 4,585 | 4,420 | 4,420 | -120 | -2.6% | 48,300 |
| 2025/10/31 | 4,625 | 4,715 | 4,510 | 4,540 | -135 | -2.9% | 61,600 |
| 2025/10/30 | 4,445 | 4,715 | 4,445 | 4,675 | +230 | +5.2% | 179,900 |
| 2025/10/29 | 4,365 | 4,555 | 4,350 | 4,445 | +140 | +3.3% | 63,500 |
| 2025/10/28 | 4,505 | 4,505 | 4,265 | 4,305 | -210 | -4.7% | 42,000 |
| 2025/10/27 | 4,430 | 4,530 | 4,395 | 4,515 | +145 | +3.3% | 34,100 |
| 2025/10/24 | 4,400 | 4,410 | 4,330 | 4,370 | -15 | -0.3% | 18,700 |
| 2025/10/23 | 4,335 | 4,405 | 4,335 | 4,385 | +15 | +0.3% | 20,300 |
| 2025/10/22 | 4,290 | 4,370 | 4,275 | 4,370 | +105 | +2.5% | 17,800 |
| 2025/10/21 | 4,320 | 4,360 | 4,250 | 4,265 | -50 | -1.2% | 25,300 |
| 2025/10/20 | 4,310 | 4,335 | 4,290 | 4,315 | +75 | +1.8% | 25,800 |
| 2025/10/17 | 4,235 | 4,285 | 4,200 | 4,240 | -10 | -0.2% | 28,300 |
| 2025/10/16 | 4,245 | 4,300 | 4,215 | 4,250 | -40 | -0.9% | 26,100 |
| 2025/10/15 | 4,215 | 4,355 | 4,215 | 4,290 | +85 | +2% | 27,800 |
| 2025/10/14 | 4,120 | 4,240 | 4,120 | 4,205 | +15 | +0.4% | 43,300 |
| 2025/10/10 | 4,190 | 4,220 | 4,135 | 4,190 | -60 | -1.4% | 49,100 |
| 2025/10/09 | 4,315 | 4,335 | 4,200 | 4,250 | -35 | -0.8% | 33,300 |
| 2025/10/08 | 4,330 | 4,345 | 4,265 | 4,285 | -30 | -0.7% | 32,600 |
| 2025/10/07 | 4,360 | 4,360 | 4,280 | 4,315 | -70 | -1.6% | 28,500 |
| 2025/10/06 | 4,440 | 4,440 | 4,360 | 4,385 | +60 | +1.4% | 27,600 |
| 2025/10/03 | 4,275 | 4,335 | 4,275 | 4,325 | +50 | +1.2% | 16,600 |
| 2025/10/02 | 4,320 | 4,345 | 4,255 | 4,275 | -30 | -0.7% | 26,800 |
| 2025/10/01 | 4,375 | 4,415 | 4,285 | 4,305 | -115 | -2.6% | 32,100 |
| 2025/09/30 | 4,460 | 4,460 | 4,365 | 4,420 | -55 | -1.2% | 31,900 |
| 2025/09/29 | 4,535 | 4,535 | 4,450 | 4,475 | -110 | -2.4% | 20,600 |
| 2025/09/26 | 4,500 | 4,590 | 4,500 | 4,585 | +90 | +2% | 28,000 |
| 2025/09/25 | 4,530 | 4,540 | 4,485 | 4,495 | -10 | -0.2% | 16,900 |
| 2025/09/24 | 4,500 | 4,510 | 4,450 | 4,505 | -15 | -0.3% | 17,100 |
| 2025/09/22 | 4,595 | 4,600 | 4,515 | 4,520 | -55 | -1.2% | 14,100 |
| 2025/09/19 | 4,535 | 4,625 | 4,535 | 4,575 | +20 | +0.4% | 27,500 |
| 2025/09/18 | 4,565 | 4,575 | 4,510 | 4,555 | -20 | -0.4% | 27,800 |
| 2025/09/17 | 4,670 | 4,670 | 4,550 | 4,575 | -95 | -2% | 14,700 |
| 2025/09/16 | 4,595 | 4,685 | 4,565 | 4,670 | +75 | +1.6% | 22,900 |
| 2025/09/12 | 4,650 | 4,665 | 4,585 | 4,595 | -35 | -0.8% | 22,700 |
| 2025/09/11 | 4,630 | 4,700 | 4,595 | 4,630 | ±0 | ±0% | 17,800 |
| 2025/09/10 | 4,595 | 4,675 | 4,595 | 4,630 | +35 | +0.8% | 15,200 |
| 2025/09/09 | 4,600 | 4,640 | 4,565 | 4,595 | +40 | +0.9% | 19,800 |
| 2025/09/08 | 4,565 | 4,575 | 4,550 | 4,555 | -10 | -0.2% | 10,200 |
| 2025/09/05 | 4,615 | 4,615 | 4,520 | 4,565 | -60 | -1.3% | 23,900 |
| 2025/09/04 | 4,545 | 4,635 | 4,545 | 4,625 | +85 | +1.9% | 13,900 |
1～
50
件表示中 / 3826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 | 438,500円 | +4.1% | +3.2% | 2.28% | 15.80倍 | 1.31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 |
| 新日建 | 183,900円 | +2.5% | +2.3% | 3.15% | 8.21倍 | 0.85倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| タマホーム | 366,000円 | +17.0% | +137.5% | 5.36% | 17.68倍 | 3.10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 |
| 日本電技 | 620,000円 | +6.8% | +15.0% | 2.13% | 13.53倍 | 2.34倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| ピーエス | 211,900円 | +7.7% | -6.1% | 4.81% | 12.56倍 | 1.65倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
