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 |
---|---|---|---|---|---|---|---|
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 |
2021/10/28 | 1,922 | 1,930 | 1,899 | 1,913 | +6 | +0.3% | 28,500 |
2021/10/27 | 1,939 | 1,939 | 1,905 | 1,907 | -32 | -1.7% | 9,700 |
2021/10/26 | 1,926 | 1,942 | 1,913 | 1,939 | +39 | +2.1% | 20,100 |
2021/10/25 | 1,931 | 1,934 | 1,900 | 1,900 | -25 | -1.3% | 17,400 |
2021/10/22 | 1,913 | 1,939 | 1,902 | 1,925 | +18 | +0.9% | 17,600 |
2021/10/21 | 1,917 | 1,917 | 1,900 | 1,907 | -5 | -0.3% | 9,300 |
2021/10/20 | 1,950 | 1,950 | 1,906 | 1,912 | -20 | -1% | 9,400 |
2021/10/19 | 1,940 | 1,944 | 1,916 | 1,932 | +1 | +0.1% | 11,800 |
2021/10/18 | 1,944 | 1,944 | 1,921 | 1,931 | -15 | -0.8% | 8,800 |
2021/10/15 | 1,925 | 1,946 | 1,920 | 1,946 | +37 | +1.9% | 11,700 |
2021/10/14 | 1,905 | 1,909 | 1,894 | 1,909 | +7 | +0.4% | 14,500 |
2021/10/13 | 1,900 | 1,907 | 1,891 | 1,902 | +2 | +0.1% | 16,700 |
2021/10/12 | 1,920 | 1,922 | 1,900 | 1,900 | -37 | -1.9% | 14,000 |
2021/10/11 | 1,926 | 1,937 | 1,921 | 1,937 | +11 | +0.6% | 6,300 |
2021/10/08 | 1,932 | 1,943 | 1,920 | 1,926 | +19 | +1% | 18,100 |
2021/10/07 | 1,949 | 1,949 | 1,903 | 1,907 | -19 | -1% | 17,300 |
2021/10/06 | 1,928 | 1,950 | 1,911 | 1,926 | +15 | +0.8% | 26,500 |
2021/10/05 | 1,910 | 1,935 | 1,900 | 1,911 | -12 | -0.6% | 30,000 |
2021/10/04 | 1,928 | 1,930 | 1,910 | 1,923 | +21 | +1.1% | 25,700 |
2021/10/01 | 1,950 | 1,950 | 1,895 | 1,902 | -58 | -3% | 29,700 |
2021/09/30 | 1,942 | 1,979 | 1,942 | 1,960 | +26 | +1.3% | 33,000 |
2021/09/29 | 1,970 | 1,970 | 1,913 | 1,934 | -88 | -4.4% | 42,900 |
2021/09/28 | 2,009 | 2,023 | 1,981 | 2,022 | +2 | +0.1% | 35,000 |
2021/09/27 | 2,030 | 2,030 | 1,999 | 2,020 | -7 | -0.3% | 31,600 |
2021/09/24 | 2,004 | 2,027 | 1,996 | 2,027 | +55 | +2.8% | 49,300 |
2021/09/22 | 1,956 | 1,980 | 1,953 | 1,972 | +3 | +0.2% | 34,500 |
2021/09/21 | 1,980 | 1,983 | 1,950 | 1,969 | -36 | -1.8% | 50,300 |
2021/09/17 | 2,003 | 2,005 | 1,980 | 2,005 | +11 | +0.6% | 38,300 |
751~
800
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 | 391,500円 | +8.6% | +2.4% | 2.25% | 18.84倍 | 1.26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 | 461,000円 | - | - | 1.88% | - | - |
|
- |
新日建 | 150,900円 | +1.1% | +0.2% | 3.51% | 7.18倍 | 0.77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 | 93,200円 | +8.8% | +12.8% | 4.29% | 9.94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 | 155,000円 | +11.1% | -7.4% | 4.84% | 12.58倍 | 1.03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