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 |
---|---|---|---|---|---|---|---|
2021/04/20 | 1,915 | 1,940 | 1,910 | 1,924 | -6 | -0.3% | 26,900 |
2021/04/19 | 1,942 | 1,953 | 1,923 | 1,930 | -5 | -0.3% | 22,900 |
2021/04/16 | 1,950 | 1,950 | 1,930 | 1,935 | -16 | -0.8% | 13,400 |
2021/04/15 | 1,947 | 1,955 | 1,936 | 1,951 | -12 | -0.6% | 13,000 |
2021/04/14 | 1,969 | 1,969 | 1,941 | 1,963 | -6 | -0.3% | 17,600 |
2021/04/13 | 1,955 | 1,979 | 1,937 | 1,969 | +34 | +1.8% | 37,600 |
2021/04/12 | 1,922 | 1,947 | 1,922 | 1,935 | +19 | +1% | 17,400 |
2021/04/09 | 1,924 | 1,932 | 1,907 | 1,916 | -14 | -0.7% | 32,000 |
2021/04/08 | 1,918 | 1,937 | 1,914 | 1,930 | -25 | -1.3% | 38,700 |
2021/04/07 | 1,901 | 1,956 | 1,901 | 1,955 | +47 | +2.5% | 37,300 |
2021/04/06 | 1,929 | 1,938 | 1,904 | 1,908 | -32 | -1.6% | 21,700 |
2021/04/05 | 1,926 | 1,944 | 1,921 | 1,940 | +4 | +0.2% | 20,300 |
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 |
901~
950
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 | 389,000円 | +8.6% | +2.4% | 2.26% | 18.72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 | 460,000円 | - | - | 1.89% | - | - |
|
- |
新日建 | 152,900円 | +1.1% | +0.2% | 3.47% | 7.27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 | 93,600円 | +8.8% | +12.8% | 4.27% | 9.99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 | 154,700円 | +11.1% | -7.4% | 4.85% | 12.55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