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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,900 | 1,914 | 1,899 | 1,902 | +3 | +0.2% | 13,500 |
| 2022/07/12 | 1,933 | 1,933 | 1,899 | 1,899 | -34 | -1.8% | 22,500 |
| 2022/07/11 | 1,923 | 1,945 | 1,923 | 1,933 | +34 | +1.8% | 27,400 |
| 2022/07/08 | 1,904 | 1,933 | 1,895 | 1,899 | -7 | -0.4% | 51,100 |
| 2022/07/07 | 1,912 | 1,915 | 1,893 | 1,906 | +6 | +0.3% | 15,400 |
| 2022/07/06 | 1,911 | 1,911 | 1,891 | 1,900 | -22 | -1.1% | 22,100 |
| 2022/07/05 | 1,937 | 1,937 | 1,914 | 1,922 | -7 | -0.4% | 24,200 |
| 2022/07/04 | 1,942 | 1,942 | 1,921 | 1,929 | +13 | +0.7% | 17,800 |
| 2022/07/01 | 1,943 | 1,943 | 1,904 | 1,916 | -26 | -1.3% | 24,100 |
| 2022/06/30 | 1,958 | 1,965 | 1,936 | 1,942 | -11 | -0.6% | 22,200 |
| 2022/06/29 | 1,900 | 1,953 | 1,896 | 1,953 | +43 | +2.3% | 105,600 |
| 2022/06/28 | 1,910 | 1,910 | 1,889 | 1,910 | +9 | +0.5% | 29,800 |
| 2022/06/27 | 1,920 | 1,920 | 1,894 | 1,901 | -5 | -0.3% | 25,900 |
| 2022/06/24 | 1,889 | 1,909 | 1,887 | 1,906 | +18 | +1% | 21,800 |
| 2022/06/23 | 1,898 | 1,906 | 1,885 | 1,888 | -10 | -0.5% | 32,100 |
| 2022/06/22 | 1,897 | 1,906 | 1,893 | 1,898 | +17 | +0.9% | 31,300 |
| 2022/06/21 | 1,867 | 1,904 | 1,867 | 1,881 | +5 | +0.3% | 33,900 |
| 2022/06/20 | 1,904 | 1,906 | 1,874 | 1,876 | -20 | -1.1% | 18,400 |
| 2022/06/17 | 1,902 | 1,914 | 1,879 | 1,896 | -1 | -0.1% | 73,300 |
| 2022/06/16 | 1,904 | 1,909 | 1,880 | 1,897 | +11 | +0.6% | 24,500 |
| 2022/06/15 | 1,881 | 1,907 | 1,881 | 1,886 | +4 | +0.2% | 34,300 |
| 2022/06/14 | 1,869 | 1,897 | 1,869 | 1,882 | -15 | -0.8% | 26,100 |
| 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 |
601～
650
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
