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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 1,871 | 1,872 | 1,843 | 1,858 | -13 | -0.7% | 18,400 |
2021/01/19 | 1,895 | 1,895 | 1,867 | 1,871 | -23 | -1.2% | 8,700 |
2021/01/18 | 1,860 | 1,895 | 1,855 | 1,894 | +34 | +1.8% | 9,900 |
2021/01/15 | 1,891 | 1,891 | 1,860 | 1,860 | -31 | -1.6% | 13,500 |
2021/01/14 | 1,888 | 1,908 | 1,875 | 1,891 | -6 | -0.3% | 21,300 |
2021/01/13 | 1,882 | 1,900 | 1,874 | 1,897 | +15 | +0.8% | 22,300 |
2021/01/12 | 1,876 | 1,892 | 1,872 | 1,882 | -18 | -0.9% | 14,700 |
2021/01/08 | 1,900 | 1,904 | 1,890 | 1,900 | ±0 | ±0% | 30,200 |
2021/01/07 | 1,897 | 1,909 | 1,871 | 1,900 | +26 | +1.4% | 29,500 |
2021/01/06 | 1,882 | 1,886 | 1,851 | 1,874 | -6 | -0.3% | 16,600 |
2021/01/05 | 1,870 | 1,888 | 1,856 | 1,880 | +17 | +0.9% | 17,200 |
2021/01/04 | 1,897 | 1,897 | 1,855 | 1,863 | -34 | -1.8% | 17,600 |
2020/12/30 | 1,900 | 1,906 | 1,865 | 1,897 | -14 | -0.7% | 24,100 |
2020/12/29 | 1,903 | 1,917 | 1,883 | 1,911 | +17 | +0.9% | 29,000 |
2020/12/28 | 1,900 | 1,911 | 1,873 | 1,894 | -6 | -0.3% | 24,600 |
2020/12/25 | 1,900 | 1,900 | 1,881 | 1,900 | -2 | -0.1% | 45,300 |
2020/12/24 | 1,890 | 1,902 | 1,883 | 1,902 | +27 | +1.4% | 27,200 |
2020/12/23 | 1,865 | 1,876 | 1,852 | 1,875 | +13 | +0.7% | 26,400 |
2020/12/22 | 1,870 | 1,871 | 1,848 | 1,862 | -23 | -1.2% | 17,700 |
2020/12/21 | 1,880 | 1,895 | 1,870 | 1,885 | -3 | -0.2% | 16,600 |
2020/12/18 | 1,873 | 1,899 | 1,863 | 1,888 | +19 | +1% | 29,000 |
2020/12/17 | 1,877 | 1,892 | 1,855 | 1,869 | -6 | -0.3% | 17,800 |
2020/12/16 | 1,895 | 1,895 | 1,869 | 1,875 | -4 | -0.2% | 10,500 |
2020/12/15 | 1,868 | 1,899 | 1,861 | 1,879 | +11 | +0.6% | 14,500 |
2020/12/14 | 1,899 | 1,903 | 1,864 | 1,868 | -26 | -1.4% | 17,100 |
2020/12/11 | 1,900 | 1,904 | 1,873 | 1,894 | -3 | -0.2% | 21,900 |
2020/12/10 | 1,899 | 1,904 | 1,891 | 1,897 | -2 | -0.1% | 11,400 |
2020/12/09 | 1,882 | 1,902 | 1,882 | 1,899 | +18 | +1% | 18,400 |
2020/12/08 | 1,868 | 1,889 | 1,864 | 1,881 | +13 | +0.7% | 12,400 |
2020/12/07 | 1,900 | 1,900 | 1,853 | 1,868 | -21 | -1.1% | 20,000 |
2020/12/04 | 1,900 | 1,900 | 1,887 | 1,889 | -12 | -0.6% | 25,400 |
2020/12/03 | 1,856 | 1,904 | 1,856 | 1,901 | +54 | +2.9% | 26,000 |
2020/12/02 | 1,898 | 1,898 | 1,830 | 1,847 | -35 | -1.9% | 34,400 |
2020/12/01 | 1,854 | 1,890 | 1,829 | 1,882 | +49 | +2.7% | 32,100 |
2020/11/30 | 1,877 | 1,890 | 1,830 | 1,833 | -45 | -2.4% | 47,600 |
2020/11/27 | 1,878 | 1,903 | 1,868 | 1,878 | ±0 | ±0% | 38,400 |
2020/11/26 | 1,858 | 1,886 | 1,842 | 1,878 | +19 | +1% | 14,500 |
2020/11/25 | 1,873 | 1,889 | 1,857 | 1,859 | +8 | +0.4% | 23,500 |
2020/11/24 | 1,880 | 1,893 | 1,846 | 1,851 | +5 | +0.3% | 34,300 |
2020/11/20 | 1,828 | 1,855 | 1,810 | 1,846 | +21 | +1.2% | 24,000 |
2020/11/19 | 1,829 | 1,832 | 1,813 | 1,825 | +4 | +0.2% | 13,700 |
2020/11/18 | 1,813 | 1,839 | 1,793 | 1,821 | +8 | +0.4% | 18,100 |
2020/11/17 | 1,816 | 1,822 | 1,785 | 1,813 | +1 | +0.1% | 20,300 |
2020/11/16 | 1,800 | 1,829 | 1,792 | 1,812 | +39 | +2.2% | 30,900 |
2020/11/13 | 1,800 | 1,802 | 1,767 | 1,773 | -33 | -1.8% | 25,800 |
2020/11/12 | 1,819 | 1,821 | 1,797 | 1,806 | -13 | -0.7% | 18,200 |
2020/11/11 | 1,830 | 1,836 | 1,804 | 1,819 | +20 | +1.1% | 29,000 |
2020/11/10 | 1,779 | 1,806 | 1,759 | 1,799 | +31 | +1.8% | 46,200 |
2020/11/09 | 1,775 | 1,785 | 1,758 | 1,768 | +4 | +0.2% | 58,400 |
2020/11/06 | 1,730 | 1,773 | 1,720 | 1,764 | +38 | +2.2% | 42,200 |
901~
950
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