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 |
---|---|---|---|---|---|---|---|
2021/07/05 | 1,839 | 1,850 | 1,827 | 1,827 | -21 | -1.1% | 18,600 |
2021/07/02 | 1,830 | 1,852 | 1,826 | 1,848 | +34 | +1.9% | 31,600 |
2021/07/01 | 1,821 | 1,834 | 1,810 | 1,814 | -2 | -0.1% | 23,100 |
2021/06/30 | 1,828 | 1,835 | 1,816 | 1,816 | -18 | -1% | 35,100 |
2021/06/29 | 1,841 | 1,846 | 1,823 | 1,834 | -21 | -1.1% | 24,600 |
2021/06/28 | 1,840 | 1,857 | 1,834 | 1,855 | +15 | +0.8% | 17,800 |
2021/06/25 | 1,849 | 1,849 | 1,834 | 1,840 | -8 | -0.4% | 17,200 |
2021/06/24 | 1,829 | 1,851 | 1,826 | 1,848 | +17 | +0.9% | 13,200 |
2021/06/23 | 1,868 | 1,868 | 1,831 | 1,831 | -37 | -2% | 18,900 |
2021/06/22 | 1,866 | 1,880 | 1,853 | 1,868 | +40 | +2.2% | 35,000 |
2021/06/21 | 1,825 | 1,843 | 1,817 | 1,828 | -8 | -0.4% | 24,900 |
2021/06/18 | 1,865 | 1,865 | 1,826 | 1,836 | +8 | +0.4% | 57,800 |
2021/06/17 | 1,831 | 1,835 | 1,826 | 1,828 | -1 | -0.1% | 18,000 |
2021/06/16 | 1,845 | 1,845 | 1,826 | 1,829 | -10 | -0.5% | 19,900 |
2021/06/15 | 1,844 | 1,854 | 1,832 | 1,839 | -9 | -0.5% | 18,800 |
2021/06/14 | 1,866 | 1,866 | 1,841 | 1,848 | -6 | -0.3% | 12,000 |
2021/06/11 | 1,870 | 1,876 | 1,849 | 1,854 | -3 | -0.2% | 27,800 |
2021/06/10 | 1,845 | 1,865 | 1,845 | 1,857 | +8 | +0.4% | 21,900 |
2021/06/09 | 1,850 | 1,858 | 1,845 | 1,849 | +3 | +0.2% | 12,000 |
2021/06/08 | 1,841 | 1,849 | 1,838 | 1,846 | +10 | +0.5% | 24,100 |
2021/06/07 | 1,851 | 1,858 | 1,813 | 1,836 | -7 | -0.4% | 57,900 |
2021/06/04 | 1,850 | 1,859 | 1,818 | 1,843 | -26 | -1.4% | 52,800 |
2021/06/03 | 1,845 | 1,869 | 1,845 | 1,869 | +30 | +1.6% | 19,900 |
2021/06/02 | 1,843 | 1,851 | 1,826 | 1,839 | -6 | -0.3% | 20,800 |
2021/06/01 | 1,815 | 1,848 | 1,815 | 1,845 | +30 | +1.7% | 22,500 |
2021/05/31 | 1,856 | 1,856 | 1,815 | 1,815 | -41 | -2.2% | 25,900 |
2021/05/28 | 1,852 | 1,870 | 1,852 | 1,856 | -4 | -0.2% | 21,500 |
2021/05/27 | 1,823 | 1,882 | 1,817 | 1,860 | +37 | +2% | 75,500 |
2021/05/26 | 1,851 | 1,853 | 1,823 | 1,823 | -33 | -1.8% | 20,400 |
2021/05/25 | 1,884 | 1,884 | 1,853 | 1,856 | -28 | -1.5% | 20,100 |
2021/05/24 | 1,876 | 1,890 | 1,873 | 1,884 | +11 | +0.6% | 16,800 |
2021/05/21 | 1,880 | 1,887 | 1,870 | 1,873 | -9 | -0.5% | 24,800 |
2021/05/20 | 1,884 | 1,895 | 1,877 | 1,882 | -2 | -0.1% | 17,000 |
2021/05/19 | 1,886 | 1,897 | 1,880 | 1,884 | -13 | -0.7% | 16,500 |
2021/05/18 | 1,896 | 1,900 | 1,888 | 1,897 | +13 | +0.7% | 13,600 |
2021/05/17 | 1,886 | 1,897 | 1,880 | 1,884 | -1 | -0.1% | 11,600 |
2021/05/14 | 1,899 | 1,916 | 1,885 | 1,885 | +8 | +0.4% | 17,000 |
2021/05/13 | 1,882 | 1,918 | 1,876 | 1,877 | +20 | +1.1% | 30,000 |
2021/05/12 | 1,896 | 1,899 | 1,857 | 1,857 | -39 | -2.1% | 18,000 |
2021/05/11 | 1,916 | 1,928 | 1,894 | 1,896 | -29 | -1.5% | 23,400 |
2021/05/10 | 1,920 | 1,931 | 1,919 | 1,925 | +3 | +0.2% | 11,700 |
2021/05/07 | 1,930 | 1,931 | 1,910 | 1,922 | +3 | +0.2% | 15,200 |
2021/05/06 | 1,870 | 1,929 | 1,870 | 1,919 | +64 | +3.5% | 31,100 |
2021/04/30 | 1,865 | 1,872 | 1,845 | 1,855 | -10 | -0.5% | 42,500 |
2021/04/28 | 1,867 | 1,893 | 1,862 | 1,865 | +2 | +0.1% | 25,700 |
2021/04/27 | 1,856 | 1,883 | 1,855 | 1,863 | -29 | -1.5% | 25,700 |
2021/04/26 | 1,913 | 1,913 | 1,890 | 1,892 | -28 | -1.5% | 27,000 |
2021/04/23 | 1,925 | 1,928 | 1,912 | 1,920 | -10 | -0.5% | 16,500 |
2021/04/22 | 1,933 | 1,938 | 1,918 | 1,930 | +6 | +0.3% | 20,800 |
2021/04/21 | 1,902 | 1,930 | 1,902 | 1,924 | ±0 | ±0% | 27,400 |
851~
900
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 | 394,000円 | +8.6% | +2.4% | 2.23% | 18.96倍 | 1.27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 | 463,000円 | - | - | 1.87% | - | - |
|
- |
新日建 | 152,200円 | +1.1% | +0.2% | 3.48% | 7.24倍 | 0.78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 | 93,300円 | +8.8% | +12.8% | 4.29% | 9.96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 | 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