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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,865 | 1,885 | 1,845 | 1,852 | -53 | -2.8% | 75,200 |
2018/10/10 | 1,897 | 1,933 | 1,881 | 1,905 | +32 | +1.7% | 53,200 |
2018/10/09 | 1,907 | 1,907 | 1,836 | 1,873 | -45 | -2.3% | 62,600 |
2018/10/05 | 1,911 | 1,939 | 1,903 | 1,918 | -31 | -1.6% | 37,100 |
2018/10/04 | 1,992 | 1,992 | 1,924 | 1,949 | -19 | -1% | 34,500 |
2018/10/03 | 2,006 | 2,010 | 1,968 | 1,968 | -22 | -1.1% | 24,100 |
2018/10/02 | 1,990 | 2,021 | 1,981 | 1,990 | +12 | +0.6% | 32,400 |
2018/10/01 | 1,969 | 1,986 | 1,955 | 1,978 | +7 | +0.4% | 33,900 |
2018/09/28 | 1,996 | 2,048 | 1,970 | 1,971 | -24 | -1.2% | 34,700 |
2018/09/27 | 2,078 | 2,078 | 1,995 | 1,995 | -83 | -4% | 36,800 |
2018/09/26 | 2,016 | 2,110 | 2,004 | 2,078 | +49 | +2.4% | 70,400 |
2018/09/25 | 1,989 | 2,030 | 1,960 | 2,029 | +53 | +2.7% | 73,300 |
2018/09/21 | 1,936 | 1,976 | 1,936 | 1,976 | +53 | +2.8% | 64,800 |
2018/09/20 | 1,927 | 1,929 | 1,889 | 1,923 | +10 | +0.5% | 51,800 |
2018/09/19 | 1,905 | 1,919 | 1,894 | 1,913 | +36 | +1.9% | 53,100 |
2018/09/18 | 1,875 | 1,894 | 1,860 | 1,877 | +5 | +0.3% | 63,100 |
2018/09/14 | 1,863 | 1,895 | 1,862 | 1,872 | +15 | +0.8% | 88,400 |
2018/09/13 | 1,864 | 1,882 | 1,845 | 1,857 | -8 | -0.4% | 29,300 |
2018/09/12 | 1,860 | 1,865 | 1,840 | 1,865 | -12 | -0.6% | 40,800 |
2018/09/11 | 1,885 | 1,886 | 1,858 | 1,877 | +6 | +0.3% | 24,600 |
2018/09/10 | 1,869 | 1,884 | 1,855 | 1,871 | -6 | -0.3% | 32,000 |
2018/09/07 | 1,849 | 1,884 | 1,834 | 1,877 | +10 | +0.5% | 30,400 |
2018/09/06 | 1,854 | 1,875 | 1,849 | 1,867 | -2 | -0.1% | 21,800 |
2018/09/05 | 1,875 | 1,887 | 1,861 | 1,869 | -1 | -0.1% | 27,700 |
2018/09/04 | 1,867 | 1,888 | 1,867 | 1,870 | -4 | -0.2% | 18,000 |
2018/09/03 | 1,902 | 1,902 | 1,862 | 1,874 | -28 | -1.5% | 14,000 |
2018/08/31 | 1,910 | 1,932 | 1,898 | 1,902 | -18 | -0.9% | 24,400 |
2018/08/30 | 1,905 | 1,928 | 1,897 | 1,920 | +14 | +0.7% | 17,600 |
2018/08/29 | 1,905 | 1,914 | 1,895 | 1,906 | -8 | -0.4% | 17,800 |
2018/08/28 | 1,916 | 1,938 | 1,905 | 1,914 | +6 | +0.3% | 18,500 |
2018/08/27 | 1,879 | 1,917 | 1,879 | 1,908 | +42 | +2.3% | 25,900 |
2018/08/24 | 1,895 | 1,898 | 1,856 | 1,866 | -1 | -0.1% | 28,600 |
2018/08/23 | 1,846 | 1,869 | 1,840 | 1,867 | +24 | +1.3% | 24,900 |
2018/08/22 | 1,818 | 1,854 | 1,818 | 1,843 | +14 | +0.8% | 28,200 |
2018/08/21 | 1,817 | 1,844 | 1,815 | 1,829 | +1 | +0.1% | 27,200 |
2018/08/20 | 1,820 | 1,848 | 1,818 | 1,828 | -8 | -0.4% | 20,600 |
2018/08/17 | 1,822 | 1,849 | 1,816 | 1,836 | +14 | +0.8% | 15,900 |
2018/08/16 | 1,850 | 1,850 | 1,810 | 1,822 | -33 | -1.8% | 26,200 |
2018/08/15 | 1,900 | 1,907 | 1,850 | 1,855 | -45 | -2.4% | 24,400 |
2018/08/14 | 1,892 | 1,902 | 1,875 | 1,900 | +17 | +0.9% | 24,200 |
2018/08/13 | 1,917 | 1,959 | 1,881 | 1,883 | -31 | -1.6% | 21,900 |
2018/08/10 | 1,955 | 1,966 | 1,912 | 1,914 | -41 | -2.1% | 29,000 |
2018/08/09 | 2,030 | 2,030 | 1,949 | 1,955 | -75 | -3.7% | 39,300 |
2018/08/08 | 2,045 | 2,095 | 2,023 | 2,030 | -111 | -5.2% | 38,600 |
2018/08/07 | 2,065 | 2,161 | 2,065 | 2,141 | +47 | +2.2% | 18,600 |
2018/08/06 | 2,138 | 2,170 | 2,080 | 2,094 | -20 | -0.9% | 18,100 |
2018/08/03 | 2,145 | 2,150 | 2,102 | 2,114 | -41 | -1.9% | 16,900 |
2018/08/02 | 2,191 | 2,225 | 2,154 | 2,155 | -48 | -2.2% | 14,200 |
2018/08/01 | 2,220 | 2,234 | 2,191 | 2,203 | -34 | -1.5% | 14,500 |
2018/07/31 | 2,246 | 2,260 | 2,192 | 2,237 | -23 | -1% | 18,100 |
1451~
1500
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