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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,901 | 1,906 | 1,880 | 1,897 | -1 | -0.1% | 40,300 |
| 2022/03/28 | 1,895 | 1,900 | 1,878 | 1,898 | +4 | +0.2% | 32,900 |
| 2022/03/25 | 1,909 | 1,917 | 1,890 | 1,894 | -21 | -1.1% | 38,000 |
| 2022/03/24 | 1,922 | 1,934 | 1,905 | 1,915 | -32 | -1.6% | 27,600 |
| 2022/03/23 | 1,945 | 1,952 | 1,932 | 1,947 | +19 | +1% | 34,300 |
| 2022/03/22 | 1,957 | 1,957 | 1,921 | 1,928 | -29 | -1.5% | 37,300 |
| 2022/03/18 | 1,926 | 1,957 | 1,924 | 1,957 | +21 | +1.1% | 47,000 |
| 2022/03/17 | 1,938 | 1,942 | 1,912 | 1,936 | +34 | +1.8% | 34,300 |
| 2022/03/16 | 1,928 | 1,928 | 1,894 | 1,902 | -23 | -1.2% | 25,900 |
| 2022/03/15 | 1,912 | 1,928 | 1,900 | 1,925 | +31 | +1.6% | 10,400 |
| 2022/03/14 | 1,927 | 1,927 | 1,893 | 1,894 | -12 | -0.6% | 15,500 |
| 2022/03/11 | 1,892 | 1,915 | 1,890 | 1,906 | -1 | -0.1% | 39,100 |
| 2022/03/10 | 1,889 | 1,907 | 1,888 | 1,907 | +53 | +2.9% | 42,900 |
| 2022/03/09 | 1,874 | 1,874 | 1,850 | 1,854 | -20 | -1.1% | 33,900 |
| 2022/03/08 | 1,857 | 1,883 | 1,855 | 1,874 | +14 | +0.8% | 25,800 |
| 2022/03/07 | 1,862 | 1,877 | 1,857 | 1,860 | -13 | -0.7% | 34,100 |
| 2022/03/04 | 1,875 | 1,897 | 1,865 | 1,873 | -17 | -0.9% | 23,300 |
| 2022/03/03 | 1,866 | 1,904 | 1,866 | 1,890 | +28 | +1.5% | 25,000 |
| 2022/03/02 | 1,866 | 1,884 | 1,855 | 1,862 | -23 | -1.2% | 23,900 |
| 2022/03/01 | 1,890 | 1,894 | 1,868 | 1,885 | +5 | +0.3% | 32,300 |
| 2022/02/28 | 1,869 | 1,895 | 1,865 | 1,880 | +27 | +1.5% | 35,100 |
| 2022/02/25 | 1,888 | 1,888 | 1,851 | 1,853 | -45 | -2.4% | 31,600 |
| 2022/02/24 | 1,879 | 1,898 | 1,853 | 1,898 | +19 | +1% | 34,500 |
| 2022/02/22 | 1,868 | 1,890 | 1,863 | 1,879 | -9 | -0.5% | 27,800 |
| 2022/02/21 | 1,875 | 1,890 | 1,870 | 1,888 | -2 | -0.1% | 15,800 |
| 2022/02/18 | 1,876 | 1,890 | 1,876 | 1,890 | +2 | +0.1% | 11,000 |
| 2022/02/17 | 1,915 | 1,915 | 1,875 | 1,888 | -13 | -0.7% | 15,300 |
| 2022/02/16 | 1,917 | 1,922 | 1,896 | 1,901 | -1 | -0.1% | 27,100 |
| 2022/02/15 | 1,894 | 1,913 | 1,885 | 1,902 | +13 | +0.7% | 29,000 |
| 2022/02/14 | 1,900 | 1,903 | 1,884 | 1,889 | -8 | -0.4% | 25,800 |
| 2022/02/10 | 1,899 | 1,899 | 1,888 | 1,897 | +7 | +0.4% | 22,400 |
| 2022/02/09 | 1,896 | 1,899 | 1,878 | 1,890 | +5 | +0.3% | 27,700 |
| 2022/02/08 | 1,899 | 1,913 | 1,880 | 1,885 | -5 | -0.3% | 25,500 |
| 2022/02/07 | 1,920 | 1,920 | 1,872 | 1,890 | -9 | -0.5% | 41,400 |
| 2022/02/04 | 1,885 | 1,947 | 1,884 | 1,899 | +9 | +0.5% | 45,900 |
| 2022/02/03 | 1,905 | 1,917 | 1,883 | 1,890 | -14 | -0.7% | 37,100 |
| 2022/02/02 | 1,881 | 1,904 | 1,870 | 1,904 | +34 | +1.8% | 25,700 |
| 2022/02/01 | 1,893 | 1,899 | 1,865 | 1,870 | -13 | -0.7% | 13,100 |
| 2022/01/31 | 1,876 | 1,883 | 1,864 | 1,883 | +5 | +0.3% | 17,100 |
| 2022/01/28 | 1,871 | 1,897 | 1,857 | 1,878 | +31 | +1.7% | 28,000 |
| 2022/01/27 | 1,882 | 1,882 | 1,842 | 1,847 | -20 | -1.1% | 32,800 |
| 2022/01/26 | 1,890 | 1,900 | 1,867 | 1,867 | -23 | -1.2% | 23,000 |
| 2022/01/25 | 1,879 | 1,890 | 1,868 | 1,890 | -5 | -0.3% | 27,200 |
| 2022/01/24 | 1,875 | 1,901 | 1,863 | 1,895 | +17 | +0.9% | 27,800 |
| 2022/01/21 | 1,857 | 1,878 | 1,851 | 1,878 | +8 | +0.4% | 25,400 |
| 2022/01/20 | 1,870 | 1,899 | 1,870 | 1,870 | -3 | -0.2% | 23,200 |
| 2022/01/19 | 1,908 | 1,917 | 1,873 | 1,873 | -54 | -2.8% | 29,900 |
| 2022/01/18 | 1,948 | 1,948 | 1,919 | 1,927 | +19 | +1% | 31,400 |
| 2022/01/17 | 1,917 | 1,928 | 1,900 | 1,908 | +13 | +0.7% | 10,300 |
| 2022/01/14 | 1,904 | 1,907 | 1,884 | 1,895 | -13 | -0.7% | 29,100 |
551～
600
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
