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 |
---|---|---|---|---|---|---|---|
2021/09/16 | 1,990 | 1,997 | 1,970 | 1,994 | +19 | +1% | 43,200 |
2021/09/15 | 2,000 | 2,000 | 1,955 | 1,975 | -39 | -1.9% | 36,800 |
2021/09/14 | 2,000 | 2,014 | 1,979 | 2,014 | +21 | +1.1% | 44,300 |
2021/09/13 | 1,972 | 1,993 | 1,967 | 1,993 | +22 | +1.1% | 22,300 |
2021/09/10 | 1,915 | 1,971 | 1,906 | 1,971 | +16 | +0.8% | 79,800 |
2021/09/09 | 1,950 | 1,967 | 1,944 | 1,955 | -15 | -0.8% | 46,900 |
2021/09/08 | 1,942 | 1,971 | 1,936 | 1,970 | +37 | +1.9% | 52,200 |
2021/09/07 | 1,943 | 1,944 | 1,926 | 1,933 | +7 | +0.4% | 34,600 |
2021/09/06 | 1,930 | 1,939 | 1,918 | 1,926 | -3 | -0.2% | 19,800 |
2021/09/03 | 1,909 | 1,939 | 1,900 | 1,929 | +29 | +1.5% | 40,700 |
2021/09/02 | 1,901 | 1,917 | 1,893 | 1,900 | -10 | -0.5% | 14,700 |
2021/09/01 | 1,890 | 1,910 | 1,890 | 1,910 | +19 | +1% | 12,800 |
2021/08/31 | 1,892 | 1,909 | 1,876 | 1,891 | -18 | -0.9% | 46,600 |
2021/08/30 | 1,912 | 1,916 | 1,891 | 1,909 | +9 | +0.5% | 14,300 |
2021/08/27 | 1,900 | 1,900 | 1,883 | 1,900 | +6 | +0.3% | 6,600 |
2021/08/26 | 1,896 | 1,899 | 1,880 | 1,894 | ±0 | ±0% | 13,600 |
2021/08/25 | 1,913 | 1,913 | 1,889 | 1,894 | -10 | -0.5% | 18,100 |
2021/08/24 | 1,890 | 1,904 | 1,882 | 1,904 | +26 | +1.4% | 32,400 |
2021/08/23 | 1,900 | 1,900 | 1,878 | 1,878 | ±0 | ±0% | 31,100 |
2021/08/20 | 1,855 | 1,878 | 1,855 | 1,878 | +36 | +2% | 30,200 |
2021/08/19 | 1,870 | 1,887 | 1,842 | 1,842 | -42 | -2.2% | 21,700 |
2021/08/18 | 1,863 | 1,907 | 1,863 | 1,884 | +26 | +1.4% | 29,500 |
2021/08/17 | 1,864 | 1,879 | 1,858 | 1,858 | -6 | -0.3% | 14,200 |
2021/08/16 | 1,866 | 1,889 | 1,856 | 1,864 | ±0 | ±0% | 18,100 |
2021/08/13 | 1,873 | 1,874 | 1,864 | 1,864 | -5 | -0.3% | 6,000 |
2021/08/12 | 1,870 | 1,873 | 1,861 | 1,869 | +9 | +0.5% | 12,400 |
2021/08/11 | 1,852 | 1,876 | 1,852 | 1,860 | +10 | +0.5% | 10,200 |
2021/08/10 | 1,878 | 1,878 | 1,850 | 1,850 | -28 | -1.5% | 21,000 |
2021/08/06 | 1,893 | 1,900 | 1,870 | 1,878 | +13 | +0.7% | 17,600 |
2021/08/05 | 1,877 | 1,883 | 1,856 | 1,865 | -35 | -1.8% | 15,400 |
2021/08/04 | 1,874 | 1,900 | 1,874 | 1,900 | +18 | +1% | 11,900 |
2021/08/03 | 1,899 | 1,910 | 1,882 | 1,882 | -26 | -1.4% | 13,200 |
2021/08/02 | 1,893 | 1,912 | 1,891 | 1,908 | +37 | +2% | 35,200 |
2021/07/30 | 1,900 | 1,900 | 1,871 | 1,871 | -24 | -1.3% | 20,300 |
2021/07/29 | 1,899 | 1,899 | 1,883 | 1,895 | -1 | -0.1% | 8,900 |
2021/07/28 | 1,896 | 1,902 | 1,885 | 1,896 | -1 | -0.1% | 8,400 |
2021/07/27 | 1,886 | 1,897 | 1,871 | 1,897 | +11 | +0.6% | 16,600 |
2021/07/26 | 1,900 | 1,900 | 1,869 | 1,886 | +14 | +0.7% | 55,700 |
2021/07/21 | 1,889 | 1,889 | 1,865 | 1,872 | +12 | +0.6% | 50,100 |
2021/07/20 | 1,851 | 1,877 | 1,851 | 1,860 | +6 | +0.3% | 31,000 |
2021/07/19 | 1,830 | 1,865 | 1,829 | 1,854 | +19 | +1% | 22,200 |
2021/07/16 | 1,823 | 1,842 | 1,823 | 1,835 | +4 | +0.2% | 8,200 |
2021/07/15 | 1,853 | 1,857 | 1,828 | 1,831 | -24 | -1.3% | 15,500 |
2021/07/14 | 1,868 | 1,871 | 1,851 | 1,855 | -13 | -0.7% | 9,700 |
2021/07/13 | 1,845 | 1,870 | 1,843 | 1,868 | +30 | +1.6% | 28,400 |
2021/07/12 | 1,819 | 1,838 | 1,808 | 1,838 | +57 | +3.2% | 34,400 |
2021/07/09 | 1,772 | 1,799 | 1,772 | 1,781 | -4 | -0.2% | 47,500 |
2021/07/08 | 1,816 | 1,823 | 1,785 | 1,785 | -29 | -1.6% | 35,300 |
2021/07/07 | 1,822 | 1,835 | 1,814 | 1,814 | -13 | -0.7% | 24,900 |
2021/07/06 | 1,828 | 1,837 | 1,827 | 1,827 | ±0 | ±0% | 13,000 |
801~
850
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 | 151,800円 | +1.1% | +0.2% | 3.49% | 7.22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 | 93,500円 | +8.8% | +12.8% | 4.28% | 9.98倍 | 0.67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 | 154,900円 | +11.1% | -7.4% | 4.84% | 12.57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