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 |
---|---|---|---|---|---|---|---|
2019/11/14 | 1,960 | 1,967 | 1,925 | 1,929 | -30 | -1.5% | 8,800 |
2019/11/13 | 2,004 | 2,004 | 1,956 | 1,959 | -58 | -2.9% | 17,700 |
2019/11/12 | 1,989 | 2,019 | 1,981 | 2,017 | +20 | +1% | 21,600 |
2019/11/11 | 2,003 | 2,029 | 1,981 | 1,997 | -2 | -0.1% | 21,400 |
2019/11/08 | 2,054 | 2,054 | 1,990 | 1,999 | -45 | -2.2% | 25,600 |
2019/11/07 | 2,000 | 2,054 | 2,000 | 2,044 | +51 | +2.6% | 37,700 |
2019/11/06 | 2,000 | 2,000 | 1,961 | 1,993 | -6 | -0.3% | 13,100 |
2019/11/05 | 1,984 | 2,002 | 1,962 | 1,999 | +54 | +2.8% | 32,700 |
2019/11/01 | 1,945 | 1,945 | 1,927 | 1,945 | -15 | -0.8% | 8,100 |
2019/10/31 | 1,984 | 1,984 | 1,951 | 1,960 | -24 | -1.2% | 16,000 |
2019/10/30 | 1,960 | 1,984 | 1,950 | 1,984 | +24 | +1.2% | 27,800 |
2019/10/29 | 1,964 | 1,964 | 1,943 | 1,960 | +17 | +0.9% | 14,000 |
2019/10/28 | 1,972 | 1,972 | 1,934 | 1,943 | -24 | -1.2% | 10,000 |
2019/10/25 | 1,961 | 1,967 | 1,947 | 1,967 | ±0 | ±0% | 14,100 |
2019/10/24 | 1,974 | 1,979 | 1,952 | 1,967 | +4 | +0.2% | 19,700 |
2019/10/23 | 1,944 | 1,963 | 1,931 | 1,963 | +19 | +1% | 28,600 |
2019/10/21 | 1,937 | 1,948 | 1,935 | 1,944 | +25 | +1.3% | 10,500 |
2019/10/18 | 1,922 | 1,944 | 1,900 | 1,919 | -3 | -0.2% | 25,400 |
2019/10/17 | 1,936 | 1,939 | 1,914 | 1,922 | -14 | -0.7% | 20,600 |
2019/10/16 | 1,925 | 1,951 | 1,923 | 1,936 | +15 | +0.8% | 28,800 |
2019/10/15 | 1,927 | 1,944 | 1,911 | 1,921 | +53 | +2.8% | 38,400 |
2019/10/11 | 1,864 | 1,868 | 1,843 | 1,868 | +4 | +0.2% | 16,100 |
2019/10/10 | 1,879 | 1,880 | 1,838 | 1,864 | -11 | -0.6% | 13,800 |
2019/10/09 | 1,862 | 1,877 | 1,860 | 1,875 | -24 | -1.3% | 23,400 |
2019/10/08 | 1,887 | 1,902 | 1,876 | 1,899 | +30 | +1.6% | 40,800 |
2019/10/07 | 1,849 | 1,878 | 1,832 | 1,869 | +33 | +1.8% | 29,400 |
2019/10/04 | 1,832 | 1,836 | 1,811 | 1,836 | +3 | +0.2% | 21,500 |
2019/10/03 | 1,846 | 1,847 | 1,818 | 1,833 | -58 | -3.1% | 27,100 |
2019/10/02 | 1,881 | 1,899 | 1,870 | 1,891 | +10 | +0.5% | 15,400 |
2019/10/01 | 1,872 | 1,889 | 1,870 | 1,881 | +9 | +0.5% | 13,000 |
2019/09/30 | 1,899 | 1,913 | 1,855 | 1,872 | -48 | -2.5% | 29,500 |
2019/09/27 | 1,961 | 1,961 | 1,902 | 1,920 | -48 | -2.4% | 30,200 |
2019/09/26 | 2,007 | 2,021 | 1,956 | 1,968 | -18 | -0.9% | 54,700 |
2019/09/25 | 1,980 | 1,989 | 1,969 | 1,986 | +13 | +0.7% | 42,100 |
2019/09/24 | 1,959 | 1,985 | 1,956 | 1,973 | +32 | +1.6% | 35,400 |
2019/09/20 | 2,015 | 2,018 | 1,936 | 1,941 | -59 | -3% | 77,900 |
2019/09/19 | 1,982 | 2,019 | 1,982 | 2,000 | +10 | +0.5% | 60,200 |
2019/09/18 | 2,007 | 2,015 | 1,962 | 1,990 | -16 | -0.8% | 36,600 |
2019/09/17 | 1,997 | 2,024 | 1,975 | 2,006 | +9 | +0.5% | 41,100 |
2019/09/13 | 1,976 | 1,998 | 1,957 | 1,997 | +28 | +1.4% | 63,400 |
2019/09/12 | 1,981 | 1,984 | 1,901 | 1,969 | -13 | -0.7% | 34,800 |
2019/09/11 | 1,919 | 1,988 | 1,905 | 1,982 | +76 | +4% | 32,000 |
2019/09/10 | 1,871 | 1,922 | 1,868 | 1,906 | +39 | +2.1% | 28,600 |
2019/09/09 | 1,820 | 1,870 | 1,813 | 1,867 | +49 | +2.7% | 22,900 |
2019/09/06 | 1,846 | 1,846 | 1,817 | 1,818 | -30 | -1.6% | 11,000 |
2019/09/05 | 1,809 | 1,852 | 1,809 | 1,848 | +55 | +3.1% | 30,600 |
2019/09/04 | 1,800 | 1,806 | 1,786 | 1,793 | -13 | -0.7% | 14,500 |
2019/09/03 | 1,798 | 1,811 | 1,794 | 1,806 | +8 | +0.4% | 11,700 |
2019/09/02 | 1,833 | 1,833 | 1,796 | 1,798 | -51 | -2.8% | 8,500 |
2019/08/30 | 1,816 | 1,869 | 1,816 | 1,849 | +43 | +2.4% | 27,300 |
1251~
1300
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