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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,871 | 1,875 | 1,852 | 1,853 | -5 | -0.3% | 35,900 |
| 2022/09/26 | 1,862 | 1,873 | 1,857 | 1,858 | -9 | -0.5% | 38,700 |
| 2022/09/22 | 1,877 | 1,877 | 1,862 | 1,867 | -7 | -0.4% | 39,300 |
| 2022/09/21 | 1,867 | 1,878 | 1,860 | 1,874 | ±0 | ±0% | 21,000 |
| 2022/09/20 | 1,883 | 1,883 | 1,861 | 1,874 | +6 | +0.3% | 29,300 |
| 2022/09/16 | 1,869 | 1,880 | 1,868 | 1,868 | -5 | -0.3% | 20,000 |
| 2022/09/15 | 1,884 | 1,884 | 1,867 | 1,873 | ±0 | ±0% | 23,100 |
| 2022/09/14 | 1,888 | 1,895 | 1,871 | 1,873 | -30 | -1.6% | 29,500 |
| 2022/09/13 | 1,909 | 1,909 | 1,896 | 1,903 | +1 | +0.1% | 14,700 |
| 2022/09/12 | 1,920 | 1,925 | 1,892 | 1,902 | +2 | +0.1% | 14,400 |
| 2022/09/09 | 1,900 | 1,910 | 1,900 | 1,900 | +1 | +0.1% | 34,300 |
| 2022/09/08 | 1,875 | 1,899 | 1,875 | 1,899 | +44 | +2.4% | 34,400 |
| 2022/09/07 | 1,850 | 1,864 | 1,846 | 1,855 | -2 | -0.1% | 26,900 |
| 2022/09/06 | 1,860 | 1,878 | 1,848 | 1,857 | +2 | +0.1% | 42,300 |
| 2022/09/05 | 1,853 | 1,864 | 1,848 | 1,855 | +1 | +0.1% | 34,900 |
| 2022/09/02 | 1,856 | 1,860 | 1,843 | 1,854 | +4 | +0.2% | 37,400 |
| 2022/09/01 | 1,864 | 1,880 | 1,850 | 1,850 | -15 | -0.8% | 29,400 |
| 2022/08/31 | 1,875 | 1,879 | 1,862 | 1,865 | -11 | -0.6% | 15,600 |
| 2022/08/30 | 1,874 | 1,880 | 1,865 | 1,876 | +17 | +0.9% | 12,400 |
| 2022/08/29 | 1,858 | 1,875 | 1,856 | 1,859 | -21 | -1.1% | 26,600 |
| 2022/08/26 | 1,896 | 1,896 | 1,876 | 1,880 | -9 | -0.5% | 11,500 |
| 2022/08/25 | 1,904 | 1,908 | 1,889 | 1,889 | -11 | -0.6% | 16,700 |
| 2022/08/24 | 1,896 | 1,903 | 1,891 | 1,900 | +17 | +0.9% | 19,500 |
| 2022/08/23 | 1,899 | 1,903 | 1,883 | 1,883 | -14 | -0.7% | 21,300 |
| 2022/08/22 | 1,880 | 1,898 | 1,871 | 1,897 | +25 | +1.3% | 16,200 |
| 2022/08/19 | 1,879 | 1,882 | 1,870 | 1,872 | +13 | +0.7% | 16,300 |
| 2022/08/18 | 1,877 | 1,888 | 1,858 | 1,859 | -31 | -1.6% | 19,900 |
| 2022/08/17 | 1,875 | 1,892 | 1,875 | 1,890 | +22 | +1.2% | 20,200 |
| 2022/08/16 | 1,879 | 1,885 | 1,865 | 1,868 | -10 | -0.5% | 18,700 |
| 2022/08/15 | 1,900 | 1,900 | 1,874 | 1,878 | -18 | -0.9% | 21,500 |
| 2022/08/12 | 1,869 | 1,900 | 1,869 | 1,896 | +42 | +2.3% | 42,900 |
| 2022/08/10 | 1,843 | 1,859 | 1,830 | 1,854 | +19 | +1% | 23,600 |
| 2022/08/09 | 1,862 | 1,876 | 1,833 | 1,835 | -14 | -0.8% | 35,700 |
| 2022/08/08 | 1,873 | 1,874 | 1,843 | 1,849 | -64 | -3.3% | 68,400 |
| 2022/08/05 | 1,909 | 1,917 | 1,902 | 1,913 | +12 | +0.6% | 15,800 |
| 2022/08/04 | 1,903 | 1,911 | 1,892 | 1,901 | +5 | +0.3% | 16,300 |
| 2022/08/03 | 1,904 | 1,904 | 1,892 | 1,896 | -8 | -0.4% | 23,100 |
| 2022/08/02 | 1,933 | 1,933 | 1,904 | 1,904 | -43 | -2.2% | 22,600 |
| 2022/08/01 | 1,932 | 1,948 | 1,930 | 1,947 | +15 | +0.8% | 18,600 |
| 2022/07/29 | 1,968 | 1,968 | 1,931 | 1,932 | -34 | -1.7% | 16,500 |
| 2022/07/28 | 1,973 | 1,975 | 1,941 | 1,966 | +14 | +0.7% | 36,400 |
| 2022/07/27 | 1,989 | 1,989 | 1,952 | 1,952 | -37 | -1.9% | 13,700 |
| 2022/07/26 | 1,990 | 1,998 | 1,975 | 1,989 | -5 | -0.3% | 21,700 |
| 2022/07/25 | 2,027 | 2,027 | 1,990 | 1,994 | +7 | +0.4% | 50,200 |
| 2022/07/22 | 1,960 | 1,989 | 1,954 | 1,987 | +23 | +1.2% | 44,400 |
| 2022/07/21 | 1,938 | 1,969 | 1,931 | 1,964 | +19 | +1% | 26,800 |
| 2022/07/20 | 1,942 | 1,948 | 1,932 | 1,945 | +29 | +1.5% | 27,700 |
| 2022/07/19 | 1,942 | 1,942 | 1,904 | 1,916 | +14 | +0.7% | 16,100 |
| 2022/07/15 | 1,920 | 1,920 | 1,898 | 1,902 | +2 | +0.1% | 13,400 |
| 2022/07/14 | 1,897 | 1,901 | 1,888 | 1,900 | -2 | -0.1% | 24,200 |
551～
600
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
