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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 3,770 | 3,890 | 3,725 | 3,840 | +135 | +3.6% | 35,000 |
| 2024/12/19 | 3,755 | 3,755 | 3,610 | 3,705 | -100 | -2.6% | 88,700 |
| 2024/12/18 | 3,855 | 3,890 | 3,790 | 3,805 | -20 | -0.5% | 17,000 |
| 2024/12/17 | 3,825 | 3,860 | 3,765 | 3,825 | +60 | +1.6% | 40,400 |
| 2024/12/16 | 3,780 | 3,800 | 3,755 | 3,765 | ±0 | ±0% | 9,400 |
| 2024/12/13 | 3,720 | 3,800 | 3,715 | 3,765 | ±0 | ±0% | 29,900 |
| 2024/12/12 | 3,830 | 3,865 | 3,765 | 3,765 | -65 | -1.7% | 49,200 |
| 2024/12/11 | 3,875 | 3,880 | 3,820 | 3,830 | -75 | -1.9% | 39,500 |
| 2024/12/10 | 4,115 | 4,140 | 3,860 | 3,905 | -175 | -4.3% | 32,000 |
| 2024/12/09 | 4,020 | 4,115 | 3,970 | 4,080 | +125 | +3.2% | 31,100 |
| 2024/12/06 | 3,915 | 3,965 | 3,885 | 3,955 | +40 | +1% | 36,900 |
| 2024/12/05 | 3,920 | 3,925 | 3,870 | 3,915 | +30 | +0.8% | 32,200 |
| 2024/12/04 | 4,080 | 4,090 | 3,870 | 3,885 | -200 | -4.9% | 40,000 |
| 2024/12/03 | 3,995 | 4,115 | 3,980 | 4,085 | +110 | +2.8% | 55,100 |
| 2024/12/02 | 3,885 | 4,000 | 3,875 | 3,975 | +80 | +2.1% | 47,800 |
| 2024/11/29 | 3,865 | 3,900 | 3,855 | 3,895 | +15 | +0.4% | 15,100 |
| 2024/11/28 | 3,820 | 3,920 | 3,820 | 3,880 | +60 | +1.6% | 27,600 |
| 2024/11/27 | 3,850 | 3,850 | 3,790 | 3,820 | -30 | -0.8% | 21,100 |
| 2024/11/26 | 3,710 | 3,850 | 3,710 | 3,850 | +120 | +3.2% | 30,600 |
| 2024/11/25 | 3,830 | 3,850 | 3,730 | 3,730 | -80 | -2.1% | 34,100 |
| 2024/11/22 | 3,650 | 3,830 | 3,650 | 3,810 | +180 | +5% | 48,500 |
| 2024/11/21 | 3,755 | 3,755 | 3,630 | 3,630 | -120 | -3.2% | 28,100 |
| 2024/11/20 | 3,660 | 3,785 | 3,660 | 3,750 | +90 | +2.5% | 31,100 |
| 2024/11/19 | 3,730 | 3,740 | 3,610 | 3,660 | -70 | -1.9% | 99,200 |
| 2024/11/18 | 3,855 | 3,875 | 3,695 | 3,730 | -135 | -3.5% | 45,900 |
| 2024/11/15 | 3,810 | 3,870 | 3,645 | 3,865 | -15 | -0.4% | 83,100 |
| 2024/11/14 | 3,800 | 3,945 | 3,745 | 3,880 | +140 | +3.7% | 97,300 |
| 2024/11/13 | 3,810 | 3,840 | 3,725 | 3,740 | -20 | -0.5% | 42,800 |
| 2024/11/12 | 3,850 | 3,855 | 3,760 | 3,760 | -80 | -2.1% | 37,300 |
| 2024/11/11 | 3,745 | 3,840 | 3,745 | 3,840 | +95 | +2.5% | 21,300 |
| 2024/11/08 | 3,815 | 3,825 | 3,745 | 3,745 | -10 | -0.3% | 27,500 |
| 2024/11/07 | 3,560 | 3,805 | 3,560 | 3,755 | +195 | +5.5% | 71,000 |
| 2024/11/06 | 3,595 | 3,595 | 3,525 | 3,560 | -35 | -1% | 30,300 |
| 2024/11/05 | 3,500 | 3,595 | 3,500 | 3,595 | +170 | +5% | 33,100 |
| 2024/11/01 | 3,455 | 3,455 | 3,395 | 3,425 | -50 | -1.4% | 29,000 |
| 2024/10/31 | 3,525 | 3,545 | 3,455 | 3,475 | -85 | -2.4% | 37,500 |
| 2024/10/30 | 3,565 | 3,680 | 3,560 | 3,560 | +50 | +1.4% | 157,900 |
| 2024/10/29 | 3,465 | 3,545 | 3,440 | 3,510 | +45 | +1.3% | 19,600 |
| 2024/10/28 | 3,435 | 3,530 | 3,435 | 3,465 | +30 | +0.9% | 20,700 |
| 2024/10/25 | 3,530 | 3,560 | 3,425 | 3,435 | -95 | -2.7% | 39,400 |
| 2024/10/24 | 3,445 | 3,550 | 3,445 | 3,530 | +85 | +2.5% | 44,600 |
| 2024/10/23 | 3,655 | 3,655 | 3,445 | 3,445 | -210 | -5.7% | 48,700 |
| 2024/10/22 | 3,725 | 3,725 | 3,590 | 3,655 | -15 | -0.4% | 32,100 |
| 2024/10/21 | 3,725 | 3,725 | 3,655 | 3,670 | -20 | -0.5% | 26,400 |
| 2024/10/18 | 3,760 | 3,780 | 3,675 | 3,690 | -70 | -1.9% | 20,400 |
| 2024/10/17 | 3,770 | 3,780 | 3,705 | 3,760 | -10 | -0.3% | 17,400 |
| 2024/10/16 | 3,755 | 3,835 | 3,740 | 3,770 | -40 | -1% | 29,200 |
| 2024/10/15 | 3,760 | 3,865 | 3,755 | 3,810 | +100 | +2.7% | 35,400 |
| 2024/10/11 | 3,770 | 3,800 | 3,710 | 3,710 | -60 | -1.6% | 28,600 |
| 2024/10/10 | 3,760 | 3,770 | 3,705 | 3,770 | +10 | +0.3% | 32,300 |
1～
50
件表示中 / 3606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 | 384,000円 | +8.6% | +2.4% | 2.29% | 18.48倍 | 1.24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 |
| インフロニア１ Ｐ | 461,700円 | - | - | 1.88% | - | - |
|
- |
| 新日建 | 148,900円 | +1.1% | +0.2% | 3.56% | 7.08倍 | 0.76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 |
| トーエネク | 92,500円 | +8.8% | +12.8% | 4.32% | 9.87倍 | 0.66倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| レイズネクスト | 153,900円 | +11.1% | -7.4% | 4.87% | 12.49倍 | 1.02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
