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 |
---|---|---|---|---|---|---|---|
2019/08/29 | 1,807 | 1,807 | 1,787 | 1,806 | +16 | +0.9% | 11,000 |
2019/08/28 | 1,813 | 1,813 | 1,784 | 1,790 | -6 | -0.3% | 13,800 |
2019/08/27 | 1,822 | 1,822 | 1,790 | 1,796 | +1 | +0.1% | 18,200 |
2019/08/26 | 1,800 | 1,803 | 1,786 | 1,795 | -33 | -1.8% | 28,500 |
2019/08/23 | 1,846 | 1,849 | 1,819 | 1,828 | +10 | +0.6% | 27,300 |
2019/08/22 | 1,836 | 1,836 | 1,804 | 1,818 | -8 | -0.4% | 12,800 |
2019/08/21 | 1,825 | 1,852 | 1,809 | 1,826 | -23 | -1.2% | 14,800 |
2019/08/20 | 1,837 | 1,853 | 1,830 | 1,849 | +12 | +0.7% | 14,200 |
2019/08/19 | 1,854 | 1,860 | 1,834 | 1,837 | -11 | -0.6% | 14,700 |
2019/08/16 | 1,847 | 1,867 | 1,847 | 1,848 | +1 | +0.1% | 12,100 |
2019/08/15 | 1,831 | 1,851 | 1,817 | 1,847 | -31 | -1.7% | 21,200 |
2019/08/14 | 1,864 | 1,878 | 1,847 | 1,878 | +17 | +0.9% | 22,400 |
2019/08/13 | 1,870 | 1,878 | 1,848 | 1,861 | -34 | -1.8% | 25,300 |
2019/08/09 | 1,906 | 1,926 | 1,882 | 1,895 | -10 | -0.5% | 21,100 |
2019/08/08 | 1,888 | 1,913 | 1,879 | 1,905 | +17 | +0.9% | 14,100 |
2019/08/07 | 1,822 | 1,913 | 1,815 | 1,888 | +26 | +1.4% | 58,200 |
2019/08/06 | 1,852 | 1,898 | 1,852 | 1,862 | -33 | -1.7% | 31,400 |
2019/08/05 | 1,900 | 1,926 | 1,869 | 1,895 | -15 | -0.8% | 43,000 |
2019/08/02 | 1,922 | 1,940 | 1,899 | 1,910 | -52 | -2.7% | 42,800 |
2019/08/01 | 1,968 | 1,975 | 1,955 | 1,962 | -10 | -0.5% | 13,600 |
2019/07/31 | 1,951 | 1,994 | 1,951 | 1,972 | +2 | +0.1% | 25,100 |
2019/07/30 | 1,967 | 1,983 | 1,966 | 1,970 | +11 | +0.6% | 23,400 |
2019/07/29 | 1,942 | 1,959 | 1,939 | 1,959 | +24 | +1.2% | 16,600 |
2019/07/26 | 1,943 | 1,943 | 1,921 | 1,935 | -13 | -0.7% | 7,000 |
2019/07/25 | 1,949 | 1,949 | 1,931 | 1,948 | +28 | +1.5% | 41,700 |
2019/07/24 | 1,928 | 1,934 | 1,903 | 1,920 | -5 | -0.3% | 28,600 |
2019/07/23 | 1,917 | 1,932 | 1,902 | 1,925 | +13 | +0.7% | 30,000 |
2019/07/22 | 1,939 | 1,941 | 1,902 | 1,912 | -23 | -1.2% | 20,800 |
2019/07/19 | 1,914 | 1,940 | 1,900 | 1,935 | +37 | +1.9% | 23,500 |
2019/07/18 | 1,902 | 1,905 | 1,876 | 1,898 | -3 | -0.2% | 48,000 |
2019/07/17 | 1,904 | 1,926 | 1,899 | 1,901 | -16 | -0.8% | 15,600 |
2019/07/16 | 1,931 | 1,933 | 1,917 | 1,917 | -22 | -1.1% | 11,100 |
2019/07/12 | 1,918 | 1,944 | 1,895 | 1,939 | +28 | +1.5% | 19,000 |
2019/07/11 | 1,931 | 1,931 | 1,899 | 1,911 | +11 | +0.6% | 22,000 |
2019/07/10 | 1,888 | 1,905 | 1,883 | 1,900 | +12 | +0.6% | 41,900 |
2019/07/09 | 1,901 | 1,907 | 1,879 | 1,888 | -12 | -0.6% | 17,000 |
2019/07/08 | 1,900 | 1,909 | 1,892 | 1,900 | -5 | -0.3% | 18,500 |
2019/07/05 | 1,915 | 1,919 | 1,890 | 1,905 | -11 | -0.6% | 23,200 |
2019/07/04 | 1,909 | 1,917 | 1,898 | 1,916 | +6 | +0.3% | 23,600 |
2019/07/03 | 1,901 | 1,918 | 1,897 | 1,910 | +9 | +0.5% | 28,900 |
2019/07/02 | 1,919 | 1,919 | 1,898 | 1,901 | -3 | -0.2% | 14,000 |
2019/07/01 | 1,903 | 1,910 | 1,879 | 1,904 | +27 | +1.4% | 42,700 |
2019/06/28 | 1,886 | 1,906 | 1,873 | 1,877 | -9 | -0.5% | 29,300 |
2019/06/27 | 1,860 | 1,888 | 1,858 | 1,886 | +35 | +1.9% | 17,600 |
2019/06/26 | 1,868 | 1,872 | 1,850 | 1,851 | -17 | -0.9% | 13,600 |
2019/06/25 | 1,870 | 1,881 | 1,863 | 1,868 | -1 | -0.1% | 17,400 |
2019/06/24 | 1,856 | 1,878 | 1,847 | 1,869 | +16 | +0.9% | 18,300 |
2019/06/21 | 1,919 | 1,919 | 1,852 | 1,853 | -49 | -2.6% | 62,500 |
2019/06/20 | 1,880 | 1,902 | 1,870 | 1,902 | +22 | +1.2% | 20,400 |
2019/06/19 | 1,866 | 1,882 | 1,860 | 1,880 | +34 | +1.8% | 20,800 |
1301~
1350
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