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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,846 | 1,849 | 1,818 | 1,849 | ±0 | ±0% | 37,600 |
2019/05/29 | 1,850 | 1,854 | 1,834 | 1,849 | -22 | -1.2% | 25,900 |
2019/05/28 | 1,852 | 1,872 | 1,841 | 1,871 | +19 | +1% | 33,500 |
2019/05/27 | 1,860 | 1,860 | 1,845 | 1,852 | -6 | -0.3% | 17,400 |
2019/05/24 | 1,825 | 1,858 | 1,821 | 1,858 | +16 | +0.9% | 20,400 |
2019/05/23 | 1,850 | 1,854 | 1,833 | 1,842 | -12 | -0.6% | 26,100 |
2019/05/22 | 1,867 | 1,867 | 1,841 | 1,854 | +4 | +0.2% | 16,200 |
2019/05/21 | 1,851 | 1,857 | 1,839 | 1,850 | -8 | -0.4% | 19,800 |
2019/05/20 | 1,868 | 1,871 | 1,851 | 1,858 | ±0 | ±0% | 13,600 |
2019/05/17 | 1,852 | 1,860 | 1,835 | 1,858 | +18 | +1% | 37,500 |
2019/05/16 | 1,814 | 1,842 | 1,788 | 1,840 | +31 | +1.7% | 23,900 |
2019/05/15 | 1,834 | 1,834 | 1,790 | 1,809 | +6 | +0.3% | 31,800 |
2019/05/14 | 1,789 | 1,832 | 1,785 | 1,803 | -41 | -2.2% | 39,000 |
2019/05/13 | 1,918 | 1,938 | 1,844 | 1,844 | +86 | +4.9% | 57,400 |
2019/05/10 | 1,777 | 1,807 | 1,753 | 1,758 | -13 | -0.7% | 30,800 |
2019/05/09 | 1,777 | 1,808 | 1,754 | 1,771 | -46 | -2.5% | 41,600 |
2019/05/08 | 1,811 | 1,839 | 1,777 | 1,817 | -24 | -1.3% | 37,300 |
2019/05/07 | 1,826 | 1,853 | 1,813 | 1,841 | -16 | -0.9% | 19,000 |
2019/04/26 | 1,858 | 1,873 | 1,830 | 1,857 | +4 | +0.2% | 19,500 |
2019/04/25 | 1,839 | 1,860 | 1,838 | 1,853 | +20 | +1.1% | 35,000 |
2019/04/24 | 1,871 | 1,871 | 1,830 | 1,833 | -31 | -1.7% | 14,500 |
2019/04/23 | 1,853 | 1,868 | 1,834 | 1,864 | +19 | +1% | 24,200 |
2019/04/22 | 1,838 | 1,850 | 1,826 | 1,845 | +21 | +1.2% | 12,700 |
2019/04/19 | 1,841 | 1,841 | 1,820 | 1,824 | -1 | -0.1% | 13,200 |
2019/04/18 | 1,875 | 1,875 | 1,813 | 1,825 | -43 | -2.3% | 19,300 |
2019/04/17 | 1,870 | 1,870 | 1,844 | 1,868 | -2 | -0.1% | 15,100 |
2019/04/16 | 1,886 | 1,886 | 1,856 | 1,870 | -29 | -1.5% | 18,900 |
2019/04/15 | 1,845 | 1,899 | 1,845 | 1,899 | +76 | +4.2% | 26,700 |
2019/04/12 | 1,860 | 1,860 | 1,813 | 1,823 | -16 | -0.9% | 14,700 |
2019/04/11 | 1,862 | 1,862 | 1,829 | 1,839 | -20 | -1.1% | 12,400 |
2019/04/10 | 1,870 | 1,871 | 1,846 | 1,859 | -22 | -1.2% | 21,200 |
2019/04/09 | 1,912 | 1,912 | 1,871 | 1,881 | -38 | -2% | 15,200 |
2019/04/08 | 1,935 | 1,937 | 1,909 | 1,919 | -19 | -1% | 12,200 |
2019/04/05 | 1,925 | 1,946 | 1,921 | 1,938 | -3 | -0.2% | 19,600 |
2019/04/04 | 1,916 | 1,946 | 1,911 | 1,941 | +25 | +1.3% | 23,100 |
2019/04/03 | 1,904 | 1,918 | 1,881 | 1,916 | -2 | -0.1% | 22,100 |
2019/04/02 | 1,950 | 1,950 | 1,914 | 1,918 | -18 | -0.9% | 16,700 |
2019/04/01 | 1,914 | 1,948 | 1,914 | 1,936 | +48 | +2.5% | 42,000 |
2019/03/29 | 1,872 | 1,897 | 1,843 | 1,888 | +10 | +0.5% | 23,700 |
2019/03/28 | 1,878 | 1,878 | 1,834 | 1,878 | -21 | -1.1% | 100,600 |
2019/03/27 | 1,887 | 1,906 | 1,871 | 1,899 | -34 | -1.8% | 36,300 |
2019/03/26 | 1,889 | 1,933 | 1,873 | 1,933 | +70 | +3.8% | 60,600 |
2019/03/25 | 1,900 | 1,900 | 1,853 | 1,863 | -52 | -2.7% | 33,800 |
2019/03/22 | 1,889 | 1,918 | 1,875 | 1,915 | +34 | +1.8% | 40,900 |
2019/03/20 | 1,862 | 1,882 | 1,859 | 1,881 | +25 | +1.3% | 22,400 |
2019/03/19 | 1,880 | 1,885 | 1,851 | 1,856 | -21 | -1.1% | 22,000 |
2019/03/18 | 1,857 | 1,878 | 1,850 | 1,877 | +33 | +1.8% | 22,600 |
2019/03/15 | 1,836 | 1,857 | 1,836 | 1,844 | +8 | +0.4% | 27,200 |
2019/03/14 | 1,855 | 1,859 | 1,836 | 1,836 | -12 | -0.6% | 18,000 |
2019/03/13 | 1,858 | 1,879 | 1,847 | 1,848 | -8 | -0.4% | 25,200 |
1301~
1350
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