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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 3,105 | 3,165 | 3,060 | 3,130 | +45 | +1.5% | 22,000 |
| 2025/04/17 | 3,060 | 3,085 | 3,040 | 3,085 | +40 | +1.3% | 8,500 |
| 2025/04/16 | 3,040 | 3,080 | 3,040 | 3,045 | -30 | -1% | 12,000 |
| 2025/04/15 | 3,170 | 3,185 | 3,040 | 3,075 | -110 | -3.5% | 37,700 |
| 2025/04/14 | 3,170 | 3,185 | 3,140 | 3,185 | +55 | +1.8% | 10,600 |
| 2025/04/11 | 3,090 | 3,160 | 3,010 | 3,130 | -25 | -0.8% | 19,500 |
| 2025/04/10 | 3,155 | 3,185 | 3,110 | 3,155 | +120 | +4% | 24,000 |
| 2025/04/09 | 2,986 | 3,090 | 2,938 | 3,035 | -5 | -0.2% | 29,000 |
| 2025/04/08 | 2,974 | 3,070 | 2,970 | 3,040 | +166 | +5.8% | 18,700 |
| 2025/04/07 | 2,686 | 2,950 | 2,686 | 2,874 | -110 | -3.7% | 43,000 |
| 2025/04/04 | 3,010 | 3,015 | 2,908 | 2,984 | -96 | -3.1% | 35,400 |
| 2025/04/03 | 3,005 | 3,100 | 3,005 | 3,080 | -65 | -2.1% | 27,700 |
| 2025/04/02 | 3,150 | 3,165 | 3,090 | 3,145 | +25 | +0.8% | 23,600 |
| 2025/04/01 | 3,170 | 3,195 | 3,115 | 3,120 | -5 | -0.2% | 18,700 |
| 2025/03/31 | 3,165 | 3,195 | 3,115 | 3,125 | -100 | -3.1% | 27,800 |
| 2025/03/28 | 3,250 | 3,285 | 3,220 | 3,225 | -70 | -2.1% | 19,300 |
| 2025/03/27 | 3,260 | 3,295 | 3,195 | 3,295 | ±0 | ±0% | 40,500 |
| 2025/03/26 | 3,310 | 3,345 | 3,250 | 3,295 | -15 | -0.5% | 38,600 |
| 2025/03/25 | 3,320 | 3,340 | 3,295 | 3,310 | -15 | -0.5% | 19,400 |
| 2025/03/24 | 3,340 | 3,340 | 3,305 | 3,325 | -20 | -0.6% | 16,900 |
| 2025/03/21 | 3,365 | 3,370 | 3,305 | 3,345 | -90 | -2.6% | 78,200 |
| 2025/03/19 | 3,385 | 3,460 | 3,365 | 3,435 | +50 | +1.5% | 15,700 |
| 2025/03/18 | 3,435 | 3,460 | 3,385 | 3,385 | -20 | -0.6% | 24,900 |
| 2025/03/17 | 3,405 | 3,455 | 3,405 | 3,405 | +20 | +0.6% | 16,200 |
| 2025/03/14 | 3,395 | 3,435 | 3,380 | 3,385 | ±0 | ±0% | 17,800 |
| 2025/03/13 | 3,355 | 3,410 | 3,345 | 3,385 | +30 | +0.9% | 12,000 |
| 2025/03/12 | 3,330 | 3,395 | 3,330 | 3,355 | -5 | -0.1% | 19,900 |
| 2025/03/11 | 3,315 | 3,385 | 3,275 | 3,360 | -15 | -0.4% | 22,700 |
| 2025/03/10 | 3,420 | 3,435 | 3,375 | 3,375 | -45 | -1.3% | 7,900 |
| 2025/03/07 | 3,435 | 3,435 | 3,365 | 3,420 | -20 | -0.6% | 29,500 |
| 2025/03/06 | 3,475 | 3,515 | 3,405 | 3,440 | -15 | -0.4% | 25,800 |
| 2025/03/05 | 3,455 | 3,515 | 3,425 | 3,455 | +30 | +0.9% | 34,300 |
| 2025/03/04 | 3,410 | 3,450 | 3,355 | 3,425 | +55 | +1.6% | 29,600 |
| 2025/03/03 | 3,275 | 3,375 | 3,275 | 3,370 | +95 | +2.9% | 20,300 |
| 2025/02/28 | 3,295 | 3,325 | 3,250 | 3,275 | -20 | -0.6% | 30,000 |
| 2025/02/27 | 3,240 | 3,330 | 3,240 | 3,295 | +55 | +1.7% | 19,600 |
| 2025/02/26 | 3,215 | 3,265 | 3,175 | 3,240 | +25 | +0.8% | 28,100 |
| 2025/02/25 | 3,320 | 3,320 | 3,205 | 3,215 | -100 | -3% | 45,300 |
| 2025/02/21 | 3,235 | 3,395 | 3,235 | 3,315 | +115 | +3.6% | 54,000 |
| 2025/02/20 | 3,310 | 3,310 | 3,180 | 3,200 | -110 | -3.3% | 52,200 |
| 2025/02/19 | 3,370 | 3,400 | 3,310 | 3,310 | -60 | -1.8% | 31,500 |
| 2025/02/18 | 3,420 | 3,440 | 3,365 | 3,370 | -50 | -1.5% | 28,700 |
| 2025/02/17 | 3,455 | 3,490 | 3,355 | 3,420 | -35 | -1% | 51,900 |
| 2025/02/14 | 3,710 | 3,720 | 3,455 | 3,455 | -250 | -6.7% | 104,700 |
| 2025/02/13 | 4,145 | 4,145 | 3,600 | 3,705 | -420 | -10.2% | 102,000 |
| 2025/02/12 | 4,000 | 4,190 | 4,000 | 4,125 | +195 | +5% | 49,100 |
| 2025/02/10 | 3,995 | 4,040 | 3,905 | 3,930 | -70 | -1.8% | 18,500 |
| 2025/02/07 | 4,040 | 4,090 | 3,960 | 4,000 | -5 | -0.1% | 29,200 |
| 2025/02/06 | 4,025 | 4,025 | 3,975 | 4,005 | +35 | +0.9% | 11,500 |
| 2025/02/05 | 3,920 | 3,980 | 3,905 | 3,970 | +60 | +1.5% | 24,400 |
1～
50
件表示中 / 3683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 | 313,000円 | +8.6% | +2.4% | 2.81% | 14.98倍 | 1.01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 |
| レイズネクスト | 147,400円 | +11.1% | -7.4% | 5.09% | 11.96倍 | 0.98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 |
| 東亜道 | 147,800円 | +6.7% | +6.9% | 5.75% | 17.54倍 | 1.32倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 明星工 | 134,800円 | +4.3% | -2.3% | 3.49% | 10.69倍 | 0.98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 |
| 三住建設 | 45,500円 | -5.1% | - | 3.08% | - | 1.30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
