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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 1,718 | 1,748 | 1,696 | 1,726 | +15 | +0.9% | 45,300 |
2020/11/04 | 1,736 | 1,736 | 1,702 | 1,711 | -12 | -0.7% | 31,900 |
2020/11/02 | 1,698 | 1,733 | 1,698 | 1,723 | +38 | +2.3% | 24,300 |
2020/10/30 | 1,720 | 1,720 | 1,670 | 1,685 | -18 | -1.1% | 21,200 |
2020/10/29 | 1,691 | 1,717 | 1,691 | 1,703 | -5 | -0.3% | 13,500 |
2020/10/28 | 1,681 | 1,708 | 1,676 | 1,708 | +12 | +0.7% | 20,900 |
2020/10/27 | 1,709 | 1,711 | 1,687 | 1,696 | -20 | -1.2% | 38,200 |
2020/10/26 | 1,720 | 1,727 | 1,711 | 1,716 | -8 | -0.5% | 19,700 |
2020/10/23 | 1,730 | 1,740 | 1,716 | 1,724 | -3 | -0.2% | 17,400 |
2020/10/22 | 1,725 | 1,740 | 1,714 | 1,727 | +2 | +0.1% | 22,000 |
2020/10/21 | 1,730 | 1,745 | 1,717 | 1,725 | +2 | +0.1% | 20,500 |
2020/10/20 | 1,750 | 1,750 | 1,715 | 1,723 | -30 | -1.7% | 24,700 |
2020/10/19 | 1,741 | 1,760 | 1,740 | 1,753 | +23 | +1.3% | 30,500 |
2020/10/16 | 1,729 | 1,740 | 1,720 | 1,730 | +2 | +0.1% | 15,900 |
2020/10/15 | 1,730 | 1,735 | 1,722 | 1,728 | -2 | -0.1% | 20,000 |
2020/10/14 | 1,722 | 1,737 | 1,719 | 1,730 | -9 | -0.5% | 23,900 |
2020/10/13 | 1,730 | 1,741 | 1,720 | 1,739 | +10 | +0.6% | 20,000 |
2020/10/12 | 1,747 | 1,748 | 1,722 | 1,729 | -10 | -0.6% | 24,400 |
2020/10/09 | 1,769 | 1,770 | 1,738 | 1,739 | -14 | -0.8% | 29,700 |
2020/10/08 | 1,758 | 1,779 | 1,747 | 1,753 | +4 | +0.2% | 30,100 |
2020/10/07 | 1,751 | 1,770 | 1,744 | 1,749 | -12 | -0.7% | 23,200 |
2020/10/06 | 1,759 | 1,773 | 1,750 | 1,761 | +12 | +0.7% | 20,700 |
2020/10/05 | 1,757 | 1,789 | 1,739 | 1,749 | +9 | +0.5% | 38,600 |
2020/10/02 | 1,795 | 1,806 | 1,731 | 1,740 | - | - | 44,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,838 | 1,843 | 1,787 | 1,790 | -41 | -2.2% | 29,100 |
2020/09/29 | 1,800 | 1,856 | 1,784 | 1,831 | -18 | -1% | 57,400 |
2020/09/28 | 1,801 | 1,850 | 1,801 | 1,849 | +65 | +3.6% | 63,500 |
2020/09/25 | 1,794 | 1,819 | 1,770 | 1,784 | -10 | -0.6% | 68,400 |
2020/09/24 | 1,792 | 1,806 | 1,772 | 1,794 | +15 | +0.8% | 40,800 |
2020/09/23 | 1,770 | 1,788 | 1,755 | 1,779 | -27 | -1.5% | 53,200 |
2020/09/18 | 1,820 | 1,835 | 1,799 | 1,806 | -14 | -0.8% | 45,500 |
2020/09/17 | 1,806 | 1,820 | 1,792 | 1,820 | +16 | +0.9% | 20,100 |
2020/09/16 | 1,801 | 1,821 | 1,785 | 1,804 | +6 | +0.3% | 36,700 |
2020/09/15 | 1,800 | 1,812 | 1,769 | 1,798 | -2 | -0.1% | 25,500 |
2020/09/14 | 1,790 | 1,812 | 1,790 | 1,800 | +35 | +2% | 34,100 |
2020/09/11 | 1,739 | 1,772 | 1,738 | 1,765 | +25 | +1.4% | 44,900 |
2020/09/10 | 1,736 | 1,754 | 1,736 | 1,740 | -1 | -0.1% | 18,700 |
2020/09/09 | 1,735 | 1,758 | 1,735 | 1,741 | -29 | -1.6% | 32,700 |
2020/09/08 | 1,744 | 1,770 | 1,739 | 1,770 | +20 | +1.1% | 26,000 |
2020/09/07 | 1,750 | 1,765 | 1,737 | 1,750 | +1 | +0.1% | 16,300 |
2020/09/04 | 1,740 | 1,753 | 1,735 | 1,749 | -6 | -0.3% | 22,600 |
2020/09/03 | 1,772 | 1,772 | 1,744 | 1,755 | -17 | -1% | 30,800 |
2020/09/02 | 1,752 | 1,775 | 1,745 | 1,772 | +21 | +1.2% | 19,800 |
2020/09/01 | 1,764 | 1,771 | 1,742 | 1,751 | -19 | -1.1% | 28,600 |
2020/08/31 | 1,788 | 1,798 | 1,765 | 1,770 | -18 | -1% | 32,600 |
2020/08/28 | 1,789 | 1,807 | 1,762 | 1,788 | -1 | -0.1% | 36,100 |
2020/08/27 | 1,795 | 1,795 | 1,770 | 1,789 | -2 | -0.1% | 14,300 |
2020/08/26 | 1,809 | 1,809 | 1,771 | 1,791 | -4 | -0.2% | 16,400 |
2020/08/25 | 1,791 | 1,806 | 1,788 | 1,795 | +16 | +0.9% | 24,800 |
951~
1000
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