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 |
---|---|---|---|---|---|---|---|
2018/10/30 | 1,770 | 1,845 | 1,765 | 1,839 | +68 | +3.8% | 191,300 |
2018/10/29 | 1,771 | 1,803 | 1,770 | 1,771 | -22 | -1.2% | 41,600 |
2018/10/26 | 1,823 | 1,827 | 1,780 | 1,793 | -6 | -0.3% | 64,900 |
2018/10/25 | 1,846 | 1,846 | 1,795 | 1,799 | -87 | -4.6% | 63,300 |
2018/10/24 | 1,843 | 1,893 | 1,840 | 1,886 | +66 | +3.6% | 57,900 |
2018/10/23 | 1,875 | 1,875 | 1,818 | 1,820 | -57 | -3% | 60,500 |
2018/10/22 | 1,837 | 1,879 | 1,823 | 1,877 | +41 | +2.2% | 40,800 |
2018/10/19 | 1,836 | 1,839 | 1,814 | 1,836 | -13 | -0.7% | 40,200 |
2018/10/18 | 1,893 | 1,901 | 1,846 | 1,849 | -44 | -2.3% | 36,800 |
2018/10/17 | 1,869 | 1,899 | 1,869 | 1,893 | +49 | +2.7% | 43,700 |
2018/10/16 | 1,813 | 1,847 | 1,802 | 1,844 | +28 | +1.5% | 61,800 |
2018/10/15 | 1,841 | 1,861 | 1,815 | 1,816 | -30 | -1.6% | 56,600 |
2018/10/12 | 1,855 | 1,887 | 1,845 | 1,846 | -6 | -0.3% | 42,900 |
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 |
1501~
1550
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 | 382,500円 | +8.6% | +2.4% | 2.30% | 18.40倍 | 1.24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 | 274,700円 | +11.9% | +6.1% | 2.99% | 13.67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 | 151,900円 | +1.1% | +0.2% | 3.49% | 7.22倍 | 0.77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 | 92,900円 | +8.8% | +12.8% | 4.31% | 9.91倍 | 0.66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