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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 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 |
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 |
651~
700
件表示中 / 3548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 | 349,500円 | +8.6% | +2.4% | 2.52% | 16.96倍 | 1.13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 |
東亜建 | 99,900円 | +5.7% | -29.0% | 4.05% | 9.90倍 | 0.83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 |
日空調 | 357,000円 | +3.9% | +0.8% | 3.36% | 10.23倍 | 1.25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 |
千代建 | 30,700円 | -11.1% | - | 0.00% | 6.17倍 | -1.11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 |
日道路 | 175,800円 | +2.8% | +7.6% | 3.41% | 14.86倍 | 0.77倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
市場注目の銘柄
チャート関連のコラム