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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,792 | 1,792 | 1,761 | 1,779 | -18 | -1% | 26,100 |
2020/08/21 | 1,782 | 1,801 | 1,782 | 1,797 | +19 | +1.1% | 24,500 |
2020/08/20 | 1,806 | 1,806 | 1,778 | 1,778 | -38 | -2.1% | 30,900 |
2020/08/19 | 1,822 | 1,825 | 1,805 | 1,816 | -5 | -0.3% | 12,400 |
2020/08/18 | 1,796 | 1,843 | 1,788 | 1,821 | +25 | +1.4% | 22,300 |
2020/08/17 | 1,840 | 1,843 | 1,796 | 1,796 | -42 | -2.3% | 27,500 |
2020/08/14 | 1,899 | 1,899 | 1,830 | 1,838 | -46 | -2.4% | 22,200 |
2020/08/13 | 1,889 | 1,896 | 1,862 | 1,884 | -14 | -0.7% | 28,900 |
2020/08/12 | 1,864 | 1,910 | 1,864 | 1,898 | +32 | +1.7% | 45,000 |
2020/08/11 | 1,824 | 1,893 | 1,824 | 1,866 | +42 | +2.3% | 35,200 |
2020/08/07 | 1,770 | 1,862 | 1,770 | 1,824 | +42 | +2.4% | 40,100 |
2020/08/06 | 1,762 | 1,790 | 1,756 | 1,782 | +24 | +1.4% | 11,300 |
2020/08/05 | 1,802 | 1,802 | 1,751 | 1,758 | -50 | -2.8% | 23,400 |
2020/08/04 | 1,784 | 1,817 | 1,784 | 1,808 | +28 | +1.6% | 12,700 |
2020/08/03 | 1,786 | 1,802 | 1,769 | 1,780 | +11 | +0.6% | 17,000 |
2020/07/31 | 1,796 | 1,800 | 1,757 | 1,769 | -31 | -1.7% | 22,100 |
2020/07/30 | 1,842 | 1,842 | 1,793 | 1,800 | -38 | -2.1% | 16,400 |
2020/07/29 | 1,873 | 1,873 | 1,833 | 1,838 | -44 | -2.3% | 13,200 |
2020/07/28 | 1,913 | 1,913 | 1,867 | 1,882 | -31 | -1.6% | 19,100 |
2020/07/27 | 1,872 | 1,917 | 1,844 | 1,913 | +81 | +4.4% | 68,000 |
2020/07/22 | 1,900 | 1,903 | 1,830 | 1,832 | -93 | -4.8% | 46,800 |
2020/07/21 | 1,892 | 1,932 | 1,881 | 1,925 | +47 | +2.5% | 36,300 |
2020/07/20 | 1,860 | 1,886 | 1,846 | 1,878 | +18 | +1% | 11,900 |
2020/07/17 | 1,841 | 1,865 | 1,813 | 1,860 | +43 | +2.4% | 15,500 |
2020/07/16 | 1,860 | 1,860 | 1,816 | 1,817 | -43 | -2.3% | 9,600 |
2020/07/15 | 1,850 | 1,872 | 1,839 | 1,860 | +15 | +0.8% | 21,000 |
2020/07/14 | 1,850 | 1,850 | 1,829 | 1,845 | +10 | +0.5% | 11,500 |
2020/07/13 | 1,799 | 1,840 | 1,780 | 1,835 | +69 | +3.9% | 14,800 |
2020/07/10 | 1,786 | 1,802 | 1,678 | 1,766 | -17 | -1% | 48,200 |
2020/07/09 | 1,818 | 1,822 | 1,781 | 1,783 | -33 | -1.8% | 22,100 |
2020/07/08 | 1,833 | 1,870 | 1,816 | 1,816 | -57 | -3% | 20,300 |
2020/07/07 | 1,873 | 1,874 | 1,836 | 1,873 | -1 | -0.1% | 13,500 |
2020/07/06 | 1,869 | 1,877 | 1,841 | 1,874 | +5 | +0.3% | 17,600 |
2020/07/03 | 1,837 | 1,872 | 1,823 | 1,869 | +43 | +2.4% | 19,600 |
2020/07/02 | 1,834 | 1,863 | 1,822 | 1,826 | +5 | +0.3% | 18,800 |
2020/07/01 | 1,895 | 1,895 | 1,820 | 1,821 | -49 | -2.6% | 15,000 |
2020/06/30 | 1,897 | 1,905 | 1,861 | 1,870 | -17 | -0.9% | 16,300 |
2020/06/29 | 1,881 | 1,904 | 1,863 | 1,887 | -12 | -0.6% | 12,900 |
2020/06/26 | 1,890 | 1,914 | 1,862 | 1,899 | +38 | +2% | 23,800 |
2020/06/25 | 1,827 | 1,880 | 1,827 | 1,861 | +22 | +1.2% | 26,000 |
2020/06/24 | 1,884 | 1,884 | 1,834 | 1,839 | -36 | -1.9% | 9,100 |
2020/06/23 | 1,886 | 1,900 | 1,862 | 1,875 | -19 | -1% | 16,900 |
2020/06/22 | 1,902 | 1,903 | 1,874 | 1,894 | -8 | -0.4% | 13,100 |
2020/06/19 | 1,893 | 1,910 | 1,849 | 1,902 | +43 | +2.3% | 54,000 |
2020/06/18 | 1,839 | 1,875 | 1,823 | 1,859 | +18 | +1% | 19,600 |
2020/06/17 | 1,859 | 1,872 | 1,832 | 1,841 | -11 | -0.6% | 13,200 |
2020/06/16 | 1,840 | 1,889 | 1,826 | 1,852 | +57 | +3.2% | 25,100 |
2020/06/15 | 1,777 | 1,841 | 1,777 | 1,795 | -11 | -0.6% | 23,900 |
2020/06/12 | 1,801 | 1,832 | 1,795 | 1,806 | -31 | -1.7% | 32,300 |
2020/06/11 | 1,870 | 1,875 | 1,822 | 1,837 | -15 | -0.8% | 20,900 |
1001~
1050
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