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 |
---|---|---|---|---|---|---|---|
2020/04/14 | 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 |
2020/03/26 | 1,856 | 2,010 | 1,800 | 1,993 | +157 | +8.6% | 54,100 |
2020/03/25 | 1,846 | 1,846 | 1,760 | 1,836 | +30 | +1.7% | 52,000 |
2020/03/24 | 1,880 | 1,887 | 1,750 | 1,806 | -49 | -2.6% | 38,700 |
2020/03/23 | 1,845 | 1,866 | 1,732 | 1,855 | +41 | +2.3% | 76,400 |
2020/03/19 | 1,772 | 1,877 | 1,756 | 1,814 | +79 | +4.6% | 41,700 |
2020/03/18 | 1,785 | 1,858 | 1,732 | 1,735 | -38 | -2.1% | 32,200 |
2020/03/17 | 1,539 | 1,793 | 1,539 | 1,773 | +179 | +11.2% | 70,300 |
2020/03/16 | 1,582 | 1,655 | 1,574 | 1,594 | +18 | +1.1% | 33,300 |
2020/03/13 | 1,600 | 1,613 | 1,508 | 1,576 | -62 | -3.8% | 58,400 |
2020/03/12 | 1,672 | 1,686 | 1,615 | 1,638 | -37 | -2.2% | 46,000 |
2020/03/11 | 1,686 | 1,734 | 1,672 | 1,675 | -27 | -1.6% | 27,700 |
2020/03/10 | 1,657 | 1,706 | 1,600 | 1,702 | +44 | +2.7% | 38,600 |
2020/03/09 | 1,690 | 1,702 | 1,645 | 1,658 | -52 | -3% | 43,200 |
2020/03/06 | 1,745 | 1,751 | 1,709 | 1,710 | -60 | -3.4% | 45,200 |
2020/03/05 | 1,787 | 1,812 | 1,760 | 1,770 | +12 | +0.7% | 39,500 |
2020/03/04 | 1,762 | 1,800 | 1,740 | 1,758 | -26 | -1.5% | 35,300 |
2020/03/03 | 1,800 | 1,831 | 1,780 | 1,784 | -37 | -2% | 43,200 |
2020/03/02 | 1,745 | 1,849 | 1,740 | 1,821 | +68 | +3.9% | 38,800 |
2020/02/28 | 1,786 | 1,813 | 1,747 | 1,753 | -66 | -3.6% | 57,300 |
2020/02/27 | 1,852 | 1,852 | 1,807 | 1,819 | -40 | -2.2% | 47,100 |
2020/02/26 | 1,848 | 1,870 | 1,758 | 1,859 | -15 | -0.8% | 40,800 |
2020/02/25 | 1,895 | 1,912 | 1,874 | 1,874 | -69 | -3.6% | 59,300 |
2020/02/21 | 1,920 | 1,959 | 1,914 | 1,943 | +29 | +1.5% | 67,700 |
2020/02/20 | 1,940 | 1,940 | 1,910 | 1,914 | ±0 | ±0% | 30,300 |
2020/02/19 | 1,934 | 1,944 | 1,914 | 1,914 | -6 | -0.3% | 20,900 |
2020/02/18 | 1,943 | 1,945 | 1,918 | 1,920 | -23 | -1.2% | 20,500 |
2020/02/17 | 1,920 | 1,954 | 1,898 | 1,943 | +2 | +0.1% | 49,300 |
2020/02/14 | 1,917 | 1,945 | 1,913 | 1,941 | +25 | +1.3% | 24,400 |
2020/02/13 | 1,934 | 1,936 | 1,911 | 1,916 | -18 | -0.9% | 33,300 |
2020/02/12 | 1,944 | 1,947 | 1,924 | 1,934 | +6 | +0.3% | 25,000 |
2020/02/10 | 1,950 | 1,957 | 1,928 | 1,928 | -22 | -1.1% | 32,100 |
2020/02/07 | 1,951 | 1,981 | 1,943 | 1,950 | -16 | -0.8% | 43,800 |
2020/02/06 | 1,943 | 1,984 | 1,924 | 1,966 | +23 | +1.2% | 65,800 |
2020/02/05 | 1,951 | 1,972 | 1,920 | 1,943 | ±0 | ±0% | 56,000 |
2020/02/04 | 1,915 | 1,947 | 1,914 | 1,943 | +29 | +1.5% | 23,200 |
2020/02/03 | 1,890 | 1,929 | 1,886 | 1,914 | -16 | -0.8% | 12,800 |
2020/01/31 | 1,918 | 1,938 | 1,917 | 1,930 | +33 | +1.7% | 32,700 |
1151~
1200
件表示中 / 3607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 | 388,500円 | +8.6% | +2.4% | 2.27% | 18.69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 |
高松G | 276,000円 | +11.9% | +6.1% | 2.97% | 13.73倍 | 0.72倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
新日建 | 153,400円 | +1.1% | +0.2% | 3.46% | 7.29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 |
インフロニア1 P | 459,600円 | - | - | 1.89% | - | - |
|
- |
トーエネク | 93,800円 | +8.8% | +12.8% | 4.26% | 10.01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 |
市場注目の銘柄
チャート関連のコラム