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 |
---|---|---|---|---|---|---|---|
2022/01/13 | 1,938 | 1,938 | 1,908 | 1,908 | -35 | -1.8% | 17,500 |
2022/01/12 | 1,958 | 1,958 | 1,940 | 1,943 | +11 | +0.6% | 13,700 |
2022/01/11 | 1,977 | 1,977 | 1,922 | 1,932 | -45 | -2.3% | 25,700 |
2022/01/07 | 2,012 | 2,012 | 1,974 | 1,977 | -28 | -1.4% | 22,000 |
2022/01/06 | 2,034 | 2,034 | 2,005 | 2,005 | -44 | -2.1% | 22,700 |
2022/01/05 | 2,065 | 2,065 | 2,030 | 2,049 | ±0 | ±0% | 16,700 |
2022/01/04 | 2,070 | 2,070 | 2,040 | 2,049 | -7 | -0.3% | 13,700 |
2021/12/30 | 2,069 | 2,075 | 2,052 | 2,056 | -13 | -0.6% | 12,500 |
2021/12/29 | 2,055 | 2,077 | 2,005 | 2,069 | +5 | +0.2% | 21,100 |
2021/12/28 | 2,043 | 2,064 | 2,043 | 2,064 | +30 | +1.5% | 19,400 |
2021/12/27 | 2,026 | 2,040 | 2,013 | 2,034 | +20 | +1% | 50,400 |
2021/12/24 | 1,997 | 2,023 | 1,991 | 2,014 | +4 | +0.2% | 25,700 |
2021/12/23 | 2,012 | 2,012 | 1,989 | 2,010 | -14 | -0.7% | 30,800 |
2021/12/22 | 2,032 | 2,034 | 2,010 | 2,024 | -3 | -0.1% | 36,300 |
2021/12/21 | 2,025 | 2,052 | 2,020 | 2,027 | +32 | +1.6% | 42,400 |
2021/12/20 | 2,033 | 2,033 | 1,995 | 1,995 | -58 | -2.8% | 19,100 |
2021/12/17 | 2,067 | 2,070 | 2,045 | 2,053 | +5 | +0.2% | 38,300 |
2021/12/16 | 2,044 | 2,057 | 2,037 | 2,048 | +30 | +1.5% | 24,900 |
2021/12/15 | 2,001 | 2,035 | 1,998 | 2,018 | +4 | +0.2% | 21,000 |
2021/12/14 | 2,021 | 2,023 | 2,007 | 2,014 | -9 | -0.4% | 21,400 |
2021/12/13 | 2,050 | 2,050 | 2,013 | 2,023 | -17 | -0.8% | 14,000 |
2021/12/10 | 2,035 | 2,050 | 2,027 | 2,040 | -1 | ±0% | 29,100 |
2021/12/09 | 2,017 | 2,046 | 2,010 | 2,041 | +22 | +1.1% | 60,800 |
2021/12/08 | 2,030 | 2,038 | 2,006 | 2,019 | -7 | -0.3% | 47,100 |
2021/12/07 | 2,000 | 2,030 | 2,000 | 2,026 | +43 | +2.2% | 101,900 |
2021/12/06 | 1,989 | 2,000 | 1,966 | 1,983 | -1 | -0.1% | 57,400 |
2021/12/03 | 1,976 | 1,999 | 1,960 | 1,984 | +88 | +4.6% | 119,100 |
2021/12/02 | 1,881 | 1,912 | 1,872 | 1,896 | +31 | +1.7% | 62,800 |
2021/12/01 | 1,841 | 1,873 | 1,835 | 1,865 | +1 | +0.1% | 52,500 |
2021/11/30 | 1,822 | 1,864 | 1,818 | 1,864 | +55 | +3% | 582,200 |
2021/11/29 | 1,813 | 1,822 | 1,783 | 1,809 | -10 | -0.5% | 90,500 |
2021/11/26 | 1,840 | 1,856 | 1,815 | 1,819 | -39 | -2.1% | 86,700 |
2021/11/25 | 1,864 | 1,870 | 1,848 | 1,858 | +7 | +0.4% | 55,500 |
2021/11/24 | 1,849 | 1,881 | 1,832 | 1,851 | -5 | -0.3% | 60,900 |
2021/11/22 | 1,847 | 1,864 | 1,827 | 1,856 | +11 | +0.6% | 68,900 |
2021/11/19 | 1,858 | 1,859 | 1,825 | 1,845 | -8 | -0.4% | 61,400 |
2021/11/18 | 1,865 | 1,873 | 1,853 | 1,853 | -20 | -1.1% | 61,600 |
2021/11/17 | 1,882 | 1,904 | 1,872 | 1,873 | -16 | -0.8% | 70,300 |
2021/11/16 | 1,901 | 1,918 | 1,888 | 1,889 | -10 | -0.5% | 46,600 |
2021/11/15 | 1,900 | 1,944 | 1,890 | 1,899 | -1 | -0.1% | 109,900 |
2021/11/12 | 1,923 | 1,956 | 1,893 | 1,900 | -21 | -1.1% | 156,700 |
2021/11/11 | 1,936 | 1,938 | 1,918 | 1,921 | -14 | -0.7% | 11,900 |
2021/11/10 | 1,948 | 1,949 | 1,921 | 1,935 | -1 | -0.1% | 17,500 |
2021/11/09 | 1,968 | 1,968 | 1,936 | 1,936 | -22 | -1.1% | 25,000 |
2021/11/08 | 1,967 | 1,981 | 1,946 | 1,958 | +1 | +0.1% | 33,000 |
2021/11/05 | 1,962 | 1,965 | 1,944 | 1,957 | +3 | +0.2% | 18,100 |
2021/11/04 | 1,925 | 1,959 | 1,917 | 1,954 | +48 | +2.5% | 20,200 |
2021/11/02 | 1,929 | 1,935 | 1,906 | 1,906 | -41 | -2.1% | 15,100 |
2021/11/01 | 1,950 | 1,951 | 1,910 | 1,947 | +35 | +1.8% | 21,400 |
2021/10/29 | 1,913 | 1,926 | 1,905 | 1,912 | -1 | -0.1% | 9,000 |
601~
650
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 | 394,500円 | +3.9% | +0.8% | 3.04% | 11.26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 | 103,000円 | +5.7% | -29.0% | 3.93% | 10.21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 | 30,700円 | +16.2% | +37.8% | 0.00% | 5.01倍 | 2.60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 | 76,300円 | +8.5% | -40.4% | 4.98% | 18.30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