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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,874 | 1,891 | 1,852 | 1,852 | -22 | -1.2% | 16,800 |
2020/06/09 | 1,853 | 1,874 | 1,836 | 1,874 | +21 | +1.1% | 22,900 |
2020/06/08 | 1,870 | 1,870 | 1,831 | 1,853 | ±0 | ±0% | 22,100 |
2020/06/05 | 1,850 | 1,873 | 1,816 | 1,853 | -27 | -1.4% | 39,800 |
2020/06/04 | 1,920 | 1,920 | 1,857 | 1,880 | -35 | -1.8% | 30,700 |
2020/06/03 | 1,950 | 1,950 | 1,879 | 1,915 | -9 | -0.5% | 21,600 |
2020/06/02 | 1,912 | 1,946 | 1,896 | 1,924 | +16 | +0.8% | 20,600 |
2020/06/01 | 1,941 | 1,941 | 1,890 | 1,908 | -54 | -2.8% | 14,100 |
2020/05/29 | 1,930 | 1,979 | 1,893 | 1,962 | +13 | +0.7% | 65,600 |
2020/05/28 | 1,901 | 1,949 | 1,870 | 1,949 | +62 | +3.3% | 36,300 |
2020/05/27 | 1,859 | 1,887 | 1,818 | 1,887 | +29 | +1.6% | 24,700 |
2020/05/26 | 1,796 | 1,865 | 1,793 | 1,858 | +62 | +3.5% | 34,600 |
2020/05/25 | 1,868 | 1,868 | 1,761 | 1,796 | -72 | -3.9% | 75,100 |
2020/05/22 | 1,898 | 1,901 | 1,861 | 1,868 | +3 | +0.2% | 22,100 |
2020/05/21 | 1,884 | 1,884 | 1,860 | 1,865 | -8 | -0.4% | 10,300 |
2020/05/20 | 1,856 | 1,875 | 1,850 | 1,873 | +11 | +0.6% | 12,900 |
2020/05/19 | 1,888 | 1,888 | 1,825 | 1,862 | +14 | +0.8% | 13,300 |
2020/05/18 | 1,834 | 1,857 | 1,816 | 1,848 | +21 | +1.1% | 12,600 |
2020/05/15 | 1,858 | 1,858 | 1,805 | 1,827 | +2 | +0.1% | 9,400 |
2020/05/14 | 1,846 | 1,875 | 1,825 | 1,825 | -21 | -1.1% | 8,400 |
2020/05/13 | 1,841 | 1,852 | 1,826 | 1,846 | -7 | -0.4% | 10,000 |
2020/05/12 | 1,841 | 1,857 | 1,819 | 1,853 | +12 | +0.7% | 8,300 |
2020/05/11 | 1,809 | 1,842 | 1,805 | 1,841 | +23 | +1.3% | 11,800 |
2020/05/08 | 1,831 | 1,831 | 1,789 | 1,818 | +12 | +0.7% | 20,200 |
2020/05/07 | 1,800 | 1,838 | 1,770 | 1,806 | -28 | -1.5% | 24,900 |
2020/05/01 | 1,857 | 1,865 | 1,830 | 1,834 | -18 | -1% | 19,200 |
2020/04/30 | 1,931 | 1,931 | 1,851 | 1,852 | -36 | -1.9% | 30,000 |
2020/04/28 | 1,873 | 1,904 | 1,856 | 1,888 | +12 | +0.6% | 25,300 |
2020/04/27 | 1,859 | 1,876 | 1,831 | 1,876 | +17 | +0.9% | 22,900 |
2020/04/24 | 1,827 | 1,859 | 1,793 | 1,859 | +39 | +2.1% | 37,800 |
2020/04/23 | 1,796 | 1,821 | 1,787 | 1,820 | +42 | +2.4% | 26,000 |
2020/04/22 | 1,745 | 1,805 | 1,745 | 1,778 | +1 | +0.1% | 24,400 |
2020/04/21 | 1,753 | 1,777 | 1,727 | 1,777 | +14 | +0.8% | 24,100 |
2020/04/20 | 1,795 | 1,824 | 1,751 | 1,763 | -72 | -3.9% | 22,600 |
2020/04/17 | 1,850 | 1,885 | 1,806 | 1,835 | -30 | -1.6% | 31,500 |
2020/04/16 | 1,726 | 1,866 | 1,726 | 1,865 | +133 | +7.7% | 80,800 |
2020/04/15 | 1,814 | 1,818 | 1,723 | 1,732 | -89 | -4.9% | 33,400 |
2020/04/14 | 1,844 | 1,850 | 1,803 | 1,821 | -30 | -1.6% | 30,300 |
2020/04/13 | 1,868 | 1,876 | 1,833 | 1,851 | -44 | -2.3% | 15,600 |
2020/04/10 | 1,850 | 1,895 | 1,833 | 1,895 | +24 | +1.3% | 21,600 |
2020/04/09 | 1,863 | 1,871 | 1,826 | 1,871 | -9 | -0.5% | 23,800 |
2020/04/08 | 1,850 | 1,914 | 1,840 | 1,880 | +12 | +0.6% | 39,400 |
2020/04/07 | 1,900 | 1,900 | 1,833 | 1,868 | +5 | +0.3% | 33,200 |
2020/04/06 | 1,796 | 1,875 | 1,782 | 1,863 | +67 | +3.7% | 40,700 |
2020/04/03 | 1,773 | 1,860 | 1,762 | 1,796 | +84 | +4.9% | 36,000 |
2020/04/02 | 1,773 | 1,781 | 1,701 | 1,712 | -85 | -4.7% | 29,800 |
2020/04/01 | 1,904 | 1,910 | 1,783 | 1,797 | -141 | -7.3% | 39,800 |
2020/03/31 | 2,012 | 2,012 | 1,930 | 1,938 | -124 | -6% | 31,400 |
2020/03/30 | 2,091 | 2,097 | 1,919 | 2,062 | -78 | -3.6% | 64,200 |
2020/03/27 | 2,000 | 2,140 | 2,000 | 2,140 | +147 | +7.4% | 97,000 |
1051~
1100
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