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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,875 | 1,899 | 1,871 | 1,897 | +9 | +0.5% | 23,400 |
| 2022/06/10 | 1,892 | 1,903 | 1,882 | 1,888 | -17 | -0.9% | 36,800 |
| 2022/06/09 | 1,900 | 1,907 | 1,885 | 1,905 | +3 | +0.2% | 26,100 |
| 2022/06/08 | 1,889 | 1,912 | 1,889 | 1,902 | +13 | +0.7% | 25,000 |
| 2022/06/07 | 1,900 | 1,907 | 1,887 | 1,889 | -9 | -0.5% | 33,600 |
| 2022/06/06 | 1,876 | 1,902 | 1,876 | 1,898 | +16 | +0.9% | 28,900 |
| 2022/06/03 | 1,900 | 1,913 | 1,878 | 1,882 | +3 | +0.2% | 30,600 |
| 2022/06/02 | 1,900 | 1,900 | 1,858 | 1,879 | -27 | -1.4% | 27,000 |
| 2022/06/01 | 1,883 | 1,913 | 1,883 | 1,906 | +16 | +0.8% | 19,000 |
| 2022/05/31 | 1,884 | 1,908 | 1,883 | 1,890 | +6 | +0.3% | 45,200 |
| 2022/05/30 | 1,836 | 1,885 | 1,835 | 1,884 | +39 | +2.1% | 133,700 |
| 2022/05/27 | 1,842 | 1,846 | 1,829 | 1,845 | +4 | +0.2% | 34,500 |
| 2022/05/26 | 1,813 | 1,847 | 1,813 | 1,841 | +31 | +1.7% | 32,100 |
| 2022/05/25 | 1,817 | 1,826 | 1,806 | 1,810 | +8 | +0.4% | 28,800 |
| 2022/05/24 | 1,818 | 1,828 | 1,801 | 1,802 | -26 | -1.4% | 24,100 |
| 2022/05/23 | 1,825 | 1,833 | 1,811 | 1,828 | +30 | +1.7% | 27,900 |
| 2022/05/20 | 1,800 | 1,804 | 1,786 | 1,798 | -2 | -0.1% | 34,400 |
| 2022/05/19 | 1,783 | 1,804 | 1,766 | 1,800 | -3 | -0.2% | 41,200 |
| 2022/05/18 | 1,809 | 1,809 | 1,794 | 1,803 | -21 | -1.2% | 43,800 |
| 2022/05/17 | 1,817 | 1,835 | 1,813 | 1,824 | +15 | +0.8% | 21,700 |
| 2022/05/16 | 1,856 | 1,858 | 1,799 | 1,809 | -47 | -2.5% | 34,000 |
| 2022/05/13 | 1,790 | 1,860 | 1,786 | 1,856 | +70 | +3.9% | 58,000 |
| 2022/05/12 | 1,836 | 1,843 | 1,786 | 1,786 | -60 | -3.3% | 40,800 |
| 2022/05/11 | 1,863 | 1,873 | 1,846 | 1,846 | -26 | -1.4% | 23,600 |
| 2022/05/10 | 1,875 | 1,886 | 1,870 | 1,872 | -17 | -0.9% | 20,800 |
| 2022/05/09 | 1,885 | 1,907 | 1,885 | 1,889 | -11 | -0.6% | 21,900 |
| 2022/05/06 | 1,910 | 1,910 | 1,894 | 1,900 | +8 | +0.4% | 20,300 |
| 2022/05/02 | 1,905 | 1,907 | 1,875 | 1,892 | -15 | -0.8% | 19,200 |
| 2022/04/28 | 1,846 | 1,908 | 1,843 | 1,907 | +77 | +4.2% | 34,600 |
| 2022/04/27 | 1,861 | 1,889 | 1,830 | 1,830 | -58 | -3.1% | 122,800 |
| 2022/04/26 | 1,897 | 1,907 | 1,888 | 1,888 | +10 | +0.5% | 33,800 |
| 2022/04/25 | 1,860 | 1,883 | 1,855 | 1,878 | -6 | -0.3% | 32,700 |
| 2022/04/22 | 1,878 | 1,891 | 1,871 | 1,884 | +1 | +0.1% | 24,800 |
| 2022/04/21 | 1,864 | 1,888 | 1,864 | 1,883 | +21 | +1.1% | 22,000 |
| 2022/04/20 | 1,853 | 1,873 | 1,845 | 1,862 | +19 | +1% | 25,100 |
| 2022/04/19 | 1,848 | 1,854 | 1,843 | 1,843 | -5 | -0.3% | 17,200 |
| 2022/04/18 | 1,854 | 1,859 | 1,842 | 1,848 | -18 | -1% | 18,100 |
| 2022/04/15 | 1,879 | 1,889 | 1,858 | 1,866 | -13 | -0.7% | 12,500 |
| 2022/04/14 | 1,873 | 1,885 | 1,869 | 1,879 | +3 | +0.2% | 9,800 |
| 2022/04/13 | 1,856 | 1,879 | 1,856 | 1,876 | +20 | +1.1% | 26,100 |
| 2022/04/12 | 1,855 | 1,863 | 1,847 | 1,856 | -2 | -0.1% | 22,600 |
| 2022/04/11 | 1,881 | 1,884 | 1,852 | 1,858 | -39 | -2.1% | 33,800 |
| 2022/04/08 | 1,914 | 1,914 | 1,888 | 1,897 | -3 | -0.2% | 58,700 |
| 2022/04/07 | 1,900 | 1,913 | 1,896 | 1,900 | -3 | -0.2% | 37,000 |
| 2022/04/06 | 1,937 | 1,937 | 1,898 | 1,903 | +6 | +0.3% | 41,500 |
| 2022/04/05 | 1,913 | 1,913 | 1,880 | 1,897 | -8 | -0.4% | 29,100 |
| 2022/04/04 | 1,881 | 1,917 | 1,849 | 1,905 | +64 | +3.5% | 50,100 |
| 2022/04/01 | 1,829 | 1,856 | 1,824 | 1,841 | +7 | +0.4% | 19,700 |
| 2022/03/31 | 1,850 | 1,864 | 1,834 | 1,834 | -26 | -1.4% | 30,500 |
| 2022/03/30 | 1,861 | 1,869 | 1,841 | 1,860 | -37 | -2% | 39,100 |
501～
550
件表示中 / 3484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 | 358,000円 | +8.6% | +2.4% | 2.46% | 17.51倍 | 1.17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 |
| 日空調 | 395,500円 | +3.9% | +0.8% | 3.03% | 11.29倍 | 1.38倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 東亜建 | 102,800円 | +5.7% | -29.0% | 3.94% | 10.19倍 | 0.85倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 千代建 | 30,800円 | +16.2% | +37.8% | 0.00% | 5.02倍 | 2.61倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東急建設 | 76,200円 | +8.5% | -40.4% | 4.99% | 18.27倍 | 0.81倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
