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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 3,735 | 3,800 | 3,735 | 3,760 | +70 | +1.9% | 46,000 |
| 2024/10/08 | 3,625 | 3,710 | 3,600 | 3,690 | +35 | +1% | 24,500 |
| 2024/10/07 | 3,630 | 3,680 | 3,600 | 3,655 | +75 | +2.1% | 34,500 |
| 2024/10/04 | 3,595 | 3,635 | 3,560 | 3,580 | +20 | +0.6% | 32,400 |
| 2024/10/03 | 3,640 | 3,645 | 3,555 | 3,560 | +40 | +1.1% | 24,500 |
| 2024/10/02 | 3,495 | 3,585 | 3,495 | 3,520 | -20 | -0.6% | 24,900 |
| 2024/10/01 | 3,405 | 3,560 | 3,405 | 3,540 | +135 | +4% | 21,200 |
| 2024/09/30 | 3,450 | 3,470 | 3,380 | 3,405 | -90 | -2.6% | 24,800 |
| 2024/09/27 | 3,585 | 3,610 | 3,400 | 3,495 | -95 | -2.6% | 42,500 |
| 2024/09/26 | 3,420 | 3,610 | 3,370 | 3,590 | +200 | +5.9% | 51,400 |
| 2024/09/25 | 3,385 | 3,420 | 3,350 | 3,390 | +5 | +0.1% | 22,300 |
| 2024/09/24 | 3,470 | 3,470 | 3,365 | 3,385 | -40 | -1.2% | 13,600 |
| 2024/09/20 | 3,445 | 3,460 | 3,405 | 3,425 | +45 | +1.3% | 38,900 |
| 2024/09/19 | 3,385 | 3,405 | 3,360 | 3,380 | +40 | +1.2% | 19,500 |
| 2024/09/18 | 3,370 | 3,370 | 3,305 | 3,340 | +40 | +1.2% | 22,400 |
| 2024/09/17 | 3,360 | 3,360 | 3,230 | 3,300 | -60 | -1.8% | 26,200 |
| 2024/09/13 | 3,480 | 3,480 | 3,360 | 3,360 | -120 | -3.4% | 38,700 |
| 2024/09/12 | 3,390 | 3,520 | 3,375 | 3,480 | +120 | +3.6% | 37,700 |
| 2024/09/11 | 3,330 | 3,375 | 3,305 | 3,360 | +30 | +0.9% | 18,800 |
| 2024/09/10 | 3,350 | 3,355 | 3,305 | 3,330 | -20 | -0.6% | 13,700 |
| 2024/09/09 | 3,315 | 3,375 | 3,270 | 3,350 | -25 | -0.7% | 20,700 |
| 2024/09/06 | 3,410 | 3,435 | 3,340 | 3,375 | -35 | -1% | 21,700 |
| 2024/09/05 | 3,395 | 3,475 | 3,350 | 3,410 | +15 | +0.4% | 26,100 |
| 2024/09/04 | 3,435 | 3,455 | 3,380 | 3,395 | -105 | -3% | 22,600 |
| 2024/09/03 | 3,460 | 3,500 | 3,430 | 3,500 | +35 | +1% | 18,200 |
| 2024/09/02 | 3,500 | 3,500 | 3,425 | 3,465 | +5 | +0.1% | 16,900 |
| 2024/08/30 | 3,425 | 3,485 | 3,410 | 3,460 | +45 | +1.3% | 14,300 |
| 2024/08/29 | 3,440 | 3,470 | 3,375 | 3,415 | -65 | -1.9% | 9,600 |
| 2024/08/28 | 3,500 | 3,500 | 3,445 | 3,480 | ±0 | ±0% | 9,400 |
| 2024/08/27 | 3,410 | 3,500 | 3,385 | 3,480 | +95 | +2.8% | 23,800 |
| 2024/08/26 | 3,385 | 3,405 | 3,365 | 3,385 | ±0 | ±0% | 13,400 |
| 2024/08/23 | 3,370 | 3,420 | 3,360 | 3,385 | +35 | +1% | 16,600 |
| 2024/08/22 | 3,415 | 3,450 | 3,305 | 3,350 | -60 | -1.8% | 47,000 |
| 2024/08/21 | 3,440 | 3,475 | 3,400 | 3,410 | -25 | -0.7% | 21,200 |
| 2024/08/20 | 3,370 | 3,450 | 3,345 | 3,435 | +90 | +2.7% | 23,000 |
| 2024/08/19 | 3,385 | 3,415 | 3,310 | 3,345 | -55 | -1.6% | 36,800 |
| 2024/08/16 | 3,360 | 3,410 | 3,340 | 3,400 | +105 | +3.2% | 25,600 |
| 2024/08/15 | 3,265 | 3,315 | 3,250 | 3,295 | +60 | +1.9% | 35,400 |
| 2024/08/14 | 3,115 | 3,270 | 3,080 | 3,235 | +165 | +5.4% | 49,100 |
| 2024/08/13 | 2,982 | 3,115 | 2,982 | 3,070 | +88 | +3% | 34,300 |
| 2024/08/09 | 3,020 | 3,135 | 2,889 | 2,982 | +14 | +0.5% | 52,100 |
| 2024/08/08 | 2,910 | 2,987 | 2,810 | 2,968 | +48 | +1.6% | 15,000 |
| 2024/08/07 | 2,769 | 3,065 | 2,767 | 2,920 | +4 | +0.1% | 38,000 |
| 2024/08/06 | 2,633 | 2,979 | 2,617 | 2,916 | +433 | +17.4% | 49,500 |
| 2024/08/05 | 2,852 | 2,929 | 2,425 | 2,483 | -537 | -17.8% | 49,300 |
| 2024/08/02 | 3,095 | 3,145 | 3,020 | 3,020 | -195 | -6.1% | 39,300 |
| 2024/08/01 | 3,245 | 3,255 | 3,190 | 3,215 | -85 | -2.6% | 31,200 |
| 2024/07/31 | 3,160 | 3,310 | 3,160 | 3,300 | +100 | +3.1% | 29,900 |
| 2024/07/30 | 3,135 | 3,220 | 3,135 | 3,200 | +65 | +2.1% | 35,500 |
| 2024/07/29 | 3,125 | 3,170 | 3,090 | 3,135 | +55 | +1.8% | 39,100 |
51～
100
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 | 384,000円 | +8.6% | +2.4% | 2.29% | 18.48倍 | 1.24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 | 461,700円 | - | - | 1.88% | - | - |
|
- |
| 新日建 | 148,900円 | +1.1% | +0.2% | 3.56% | 7.08倍 | 0.76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 | 92,500円 | +8.8% | +12.8% | 4.32% | 9.87倍 | 0.66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 | 153,900円 | +11.1% | -7.4% | 4.87% | 12.49倍 | 1.02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
