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 |
---|---|---|---|---|---|---|---|
2021/04/02 | 1,943 | 1,947 | 1,930 | 1,936 | +14 | +0.7% | 18,000 |
2021/04/01 | 1,957 | 1,958 | 1,922 | 1,922 | -20 | -1% | 22,700 |
2021/03/31 | 1,983 | 1,987 | 1,941 | 1,942 | -57 | -2.9% | 26,100 |
2021/03/30 | 2,045 | 2,045 | 1,987 | 1,999 | -81 | -3.9% | 41,800 |
2021/03/29 | 2,067 | 2,080 | 2,040 | 2,080 | +25 | +1.2% | 52,700 |
2021/03/26 | 2,004 | 2,061 | 1,992 | 2,055 | +62 | +3.1% | 53,400 |
2021/03/25 | 2,015 | 2,015 | 1,969 | 1,993 | +18 | +0.9% | 42,500 |
2021/03/24 | 1,991 | 1,991 | 1,957 | 1,975 | -9 | -0.5% | 36,400 |
2021/03/23 | 2,018 | 2,018 | 1,977 | 1,984 | -23 | -1.1% | 42,200 |
2021/03/22 | 2,001 | 2,010 | 1,981 | 2,007 | +7 | +0.4% | 50,300 |
2021/03/19 | 1,996 | 2,008 | 1,982 | 2,000 | +9 | +0.5% | 59,800 |
2021/03/18 | 1,999 | 1,999 | 1,977 | 1,991 | -5 | -0.3% | 39,700 |
2021/03/17 | 2,005 | 2,008 | 1,974 | 1,996 | -12 | -0.6% | 30,100 |
2021/03/16 | 1,930 | 2,016 | 1,930 | 2,008 | +107 | +5.6% | 65,300 |
2021/03/15 | 1,897 | 1,901 | 1,884 | 1,901 | +30 | +1.6% | 47,900 |
2021/03/12 | 1,857 | 1,884 | 1,843 | 1,871 | -23 | -1.2% | 79,000 |
2021/03/11 | 1,903 | 1,913 | 1,884 | 1,894 | -5 | -0.3% | 66,500 |
2021/03/10 | 1,912 | 1,912 | 1,889 | 1,899 | -13 | -0.7% | 37,200 |
2021/03/09 | 1,900 | 1,920 | 1,891 | 1,912 | +16 | +0.8% | 44,400 |
2021/03/08 | 1,900 | 1,905 | 1,882 | 1,896 | -4 | -0.2% | 32,400 |
2021/03/05 | 1,888 | 1,906 | 1,875 | 1,900 | +13 | +0.7% | 48,300 |
2021/03/04 | 1,895 | 1,895 | 1,863 | 1,887 | -8 | -0.4% | 21,500 |
2021/03/03 | 1,879 | 1,898 | 1,868 | 1,895 | +18 | +1% | 24,800 |
2021/03/02 | 1,876 | 1,886 | 1,855 | 1,877 | ±0 | ±0% | 31,800 |
2021/03/01 | 1,865 | 1,880 | 1,847 | 1,877 | +27 | +1.5% | 17,600 |
2021/02/26 | 1,855 | 1,875 | 1,843 | 1,850 | -14 | -0.8% | 32,900 |
2021/02/25 | 1,885 | 1,885 | 1,854 | 1,864 | -3 | -0.2% | 22,700 |
2021/02/24 | 1,883 | 1,883 | 1,852 | 1,867 | -11 | -0.6% | 20,200 |
2021/02/22 | 1,895 | 1,895 | 1,857 | 1,878 | +15 | +0.8% | 23,500 |
2021/02/19 | 1,878 | 1,878 | 1,844 | 1,863 | -4 | -0.2% | 15,700 |
2021/02/18 | 1,888 | 1,888 | 1,852 | 1,867 | -7 | -0.4% | 20,900 |
2021/02/17 | 1,886 | 1,898 | 1,874 | 1,874 | -25 | -1.3% | 16,600 |
2021/02/16 | 1,892 | 1,901 | 1,882 | 1,899 | +14 | +0.7% | 16,900 |
2021/02/15 | 1,888 | 1,890 | 1,870 | 1,885 | +8 | +0.4% | 16,900 |
2021/02/12 | 1,893 | 1,893 | 1,871 | 1,877 | -3 | -0.2% | 10,300 |
2021/02/10 | 1,896 | 1,913 | 1,873 | 1,880 | -20 | -1.1% | 28,700 |
2021/02/09 | 1,900 | 1,900 | 1,881 | 1,900 | +4 | +0.2% | 16,300 |
2021/02/08 | 1,853 | 1,896 | 1,853 | 1,896 | +54 | +2.9% | 34,600 |
2021/02/05 | 1,835 | 1,849 | 1,830 | 1,842 | +2 | +0.1% | 31,800 |
2021/02/04 | 1,840 | 1,852 | 1,833 | 1,840 | -4 | -0.2% | 15,500 |
2021/02/03 | 1,837 | 1,849 | 1,833 | 1,844 | +7 | +0.4% | 9,800 |
2021/02/02 | 1,860 | 1,871 | 1,830 | 1,837 | -23 | -1.2% | 21,700 |
2021/02/01 | 1,850 | 1,875 | 1,850 | 1,860 | +10 | +0.5% | 17,200 |
2021/01/29 | 1,885 | 1,887 | 1,839 | 1,850 | -35 | -1.9% | 21,300 |
2021/01/28 | 1,851 | 1,893 | 1,850 | 1,885 | +18 | +1% | 28,100 |
2021/01/27 | 1,890 | 1,890 | 1,860 | 1,867 | -1 | -0.1% | 6,400 |
2021/01/26 | 1,860 | 1,883 | 1,853 | 1,868 | ±0 | ±0% | 17,200 |
2021/01/25 | 1,886 | 1,892 | 1,863 | 1,868 | -18 | -1% | 12,800 |
2021/01/22 | 1,862 | 1,886 | 1,855 | 1,886 | +22 | +1.2% | 23,600 |
2021/01/21 | 1,865 | 1,875 | 1,848 | 1,864 | +6 | +0.3% | 17,500 |
851~
900
件表示中 / 3544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 | 342,500円 | +8.6% | +2.4% | 2.57% | 16.62倍 | 1.11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 | 97,200円 | +5.7% | -29.0% | 4.17% | 9.63倍 | 0.81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 | 342,000円 | +3.9% | +0.8% | 3.51% | 9.77倍 | 1.19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 |
東急建設 | 72,400円 | +8.5% | -40.4% | 5.25% | 17.38倍 | 0.76倍 |
|
東急系の中堅ゼネコン。グループからの受注約1~2割。渋谷駅前や東急沿線の開発案件に強み |
日道路 | 172,500円 | +2.8% | +7.6% | 3.48% | 14.58倍 | 0.76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