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 |
---|---|---|---|---|---|---|---|
2020/01/30 | 1,898 | 1,911 | 1,883 | 1,897 | -1 | -0.1% | 14,700 |
2020/01/29 | 1,887 | 1,901 | 1,887 | 1,898 | -1 | -0.1% | 12,000 |
2020/01/28 | 1,895 | 1,913 | 1,860 | 1,899 | -3 | -0.2% | 36,900 |
2020/01/27 | 1,926 | 1,926 | 1,893 | 1,902 | -31 | -1.6% | 28,700 |
2020/01/24 | 1,950 | 1,950 | 1,928 | 1,933 | -10 | -0.5% | 17,800 |
2020/01/23 | 1,950 | 1,956 | 1,939 | 1,943 | -13 | -0.7% | 25,000 |
2020/01/22 | 1,950 | 1,964 | 1,945 | 1,956 | -12 | -0.6% | 33,200 |
2020/01/21 | 1,950 | 1,969 | 1,947 | 1,968 | +20 | +1% | 23,900 |
2020/01/20 | 1,945 | 1,966 | 1,945 | 1,948 | +8 | +0.4% | 24,200 |
2020/01/17 | 1,950 | 1,954 | 1,935 | 1,940 | +15 | +0.8% | 37,700 |
2020/01/16 | 1,943 | 1,943 | 1,925 | 1,925 | -18 | -0.9% | 13,600 |
2020/01/15 | 1,935 | 1,943 | 1,922 | 1,943 | +20 | +1% | 18,400 |
2020/01/14 | 1,954 | 1,954 | 1,917 | 1,923 | -38 | -1.9% | 28,900 |
2020/01/10 | 1,954 | 1,973 | 1,954 | 1,961 | -3 | -0.2% | 7,800 |
2020/01/09 | 1,950 | 1,968 | 1,948 | 1,964 | +18 | +0.9% | 13,400 |
2020/01/08 | 1,960 | 1,961 | 1,922 | 1,946 | -34 | -1.7% | 23,800 |
2020/01/07 | 1,950 | 1,989 | 1,950 | 1,980 | +34 | +1.7% | 26,100 |
2020/01/06 | 1,947 | 1,957 | 1,934 | 1,946 | -41 | -2.1% | 25,500 |
2019/12/30 | 2,000 | 2,000 | 1,980 | 1,987 | -25 | -1.2% | 14,300 |
2019/12/27 | 2,010 | 2,017 | 1,997 | 2,012 | -2 | -0.1% | 11,500 |
2019/12/26 | 1,991 | 2,018 | 1,978 | 2,014 | +14 | +0.7% | 24,500 |
2019/12/25 | 2,054 | 2,054 | 1,988 | 2,000 | -52 | -2.5% | 46,400 |
2019/12/24 | 2,067 | 2,067 | 2,043 | 2,052 | -15 | -0.7% | 26,800 |
2019/12/23 | 2,035 | 2,076 | 2,027 | 2,067 | +32 | +1.6% | 50,100 |
2019/12/20 | 1,991 | 2,039 | 1,991 | 2,035 | +42 | +2.1% | 31,800 |
2019/12/19 | 1,987 | 2,005 | 1,983 | 1,993 | +5 | +0.3% | 20,200 |
2019/12/18 | 2,003 | 2,003 | 1,971 | 1,988 | -22 | -1.1% | 23,700 |
2019/12/17 | 2,015 | 2,015 | 1,980 | 2,010 | +13 | +0.7% | 20,400 |
2019/12/16 | 2,043 | 2,043 | 1,992 | 1,997 | -33 | -1.6% | 23,000 |
2019/12/13 | 2,002 | 2,036 | 1,993 | 2,030 | +67 | +3.4% | 53,700 |
2019/12/12 | 1,966 | 1,978 | 1,955 | 1,963 | -12 | -0.6% | 18,100 |
2019/12/11 | 1,972 | 1,988 | 1,960 | 1,975 | +3 | +0.2% | 14,700 |
2019/12/10 | 1,950 | 1,990 | 1,950 | 1,972 | +5 | +0.3% | 11,000 |
2019/12/09 | 1,979 | 1,981 | 1,956 | 1,967 | -12 | -0.6% | 17,900 |
2019/12/06 | 1,994 | 1,994 | 1,948 | 1,979 | +25 | +1.3% | 43,400 |
2019/12/05 | 1,951 | 1,965 | 1,938 | 1,954 | +4 | +0.2% | 26,900 |
2019/12/04 | 1,900 | 1,950 | 1,888 | 1,950 | +44 | +2.3% | 23,800 |
2019/12/03 | 1,918 | 1,920 | 1,903 | 1,906 | -43 | -2.2% | 17,900 |
2019/12/02 | 1,927 | 1,949 | 1,927 | 1,949 | +8 | +0.4% | 15,900 |
2019/11/29 | 1,948 | 1,948 | 1,924 | 1,941 | -3 | -0.2% | 11,800 |
2019/11/28 | 1,949 | 1,949 | 1,919 | 1,944 | ±0 | ±0% | 10,100 |
2019/11/27 | 1,947 | 1,952 | 1,935 | 1,944 | +12 | +0.6% | 7,200 |
2019/11/26 | 1,954 | 1,960 | 1,932 | 1,932 | -21 | -1.1% | 14,900 |
2019/11/25 | 1,963 | 1,963 | 1,935 | 1,953 | +15 | +0.8% | 19,400 |
2019/11/22 | 1,969 | 1,969 | 1,929 | 1,938 | -19 | -1% | 17,900 |
2019/11/21 | 1,921 | 1,957 | 1,885 | 1,957 | +40 | +2.1% | 21,800 |
2019/11/20 | 1,925 | 1,935 | 1,904 | 1,917 | -21 | -1.1% | 19,600 |
2019/11/19 | 1,973 | 1,973 | 1,934 | 1,938 | -34 | -1.7% | 14,700 |
2019/11/18 | 1,976 | 1,976 | 1,955 | 1,972 | -1 | -0.1% | 10,300 |
2019/11/15 | 1,966 | 1,973 | 1,938 | 1,973 | +44 | +2.3% | 12,700 |
1201~
1250
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