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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 2,350 | 2,350 | 2,308 | 2,314 | -26 | -1.1% | 15,400 |
2018/05/17 | 2,345 | 2,356 | 2,332 | 2,340 | -3 | -0.1% | 14,100 |
2018/05/16 | 2,313 | 2,354 | 2,306 | 2,343 | -2 | -0.1% | 16,000 |
2018/05/15 | 2,325 | 2,345 | 2,294 | 2,345 | +12 | +0.5% | 15,500 |
2018/05/14 | 2,260 | 2,337 | 2,224 | 2,333 | +97 | +4.3% | 37,000 |
2018/05/11 | 2,183 | 2,238 | 2,160 | 2,236 | +3 | +0.1% | 30,800 |
2018/05/10 | 2,174 | 2,238 | 2,160 | 2,233 | +37 | +1.7% | 17,200 |
2018/05/09 | 2,166 | 2,197 | 2,130 | 2,196 | +29 | +1.3% | 25,200 |
2018/05/08 | 2,095 | 2,186 | 2,092 | 2,167 | +97 | +4.7% | 36,400 |
2018/05/07 | 2,065 | 2,077 | 2,026 | 2,070 | +6 | +0.3% | 14,800 |
2018/05/02 | 2,083 | 2,083 | 2,035 | 2,064 | -12 | -0.6% | 16,400 |
2018/05/01 | 2,092 | 2,092 | 2,014 | 2,076 | -49 | -2.3% | 22,600 |
2018/04/27 | 2,154 | 2,154 | 2,080 | 2,125 | -30 | -1.4% | 24,400 |
2018/04/26 | 2,156 | 2,167 | 2,130 | 2,155 | +11 | +0.5% | 19,300 |
2018/04/25 | 2,108 | 2,150 | 2,093 | 2,144 | +43 | +2% | 19,200 |
2018/04/24 | 2,081 | 2,106 | 2,040 | 2,101 | +35 | +1.7% | 17,800 |
2018/04/23 | 2,128 | 2,128 | 2,053 | 2,066 | -54 | -2.5% | 9,400 |
2018/04/20 | 2,131 | 2,141 | 2,115 | 2,120 | -30 | -1.4% | 16,400 |
2018/04/19 | 2,085 | 2,160 | 2,083 | 2,150 | +65 | +3.1% | 24,100 |
2018/04/18 | 2,049 | 2,092 | 2,037 | 2,085 | +53 | +2.6% | 17,400 |
2018/04/17 | 2,054 | 2,056 | 2,011 | 2,032 | -27 | -1.3% | 15,300 |
2018/04/16 | 2,062 | 2,062 | 2,033 | 2,059 | +1 | ±0% | 9,400 |
2018/04/13 | 2,057 | 2,061 | 2,042 | 2,058 | +9 | +0.4% | 12,400 |
2018/04/12 | 2,019 | 2,059 | 2,019 | 2,049 | +20 | +1% | 10,700 |
2018/04/11 | 2,033 | 2,038 | 2,003 | 2,029 | -6 | -0.3% | 12,600 |
2018/04/10 | 2,040 | 2,051 | 2,021 | 2,035 | -7 | -0.3% | 14,500 |
2018/04/09 | 2,009 | 2,045 | 2,001 | 2,042 | +14 | +0.7% | 15,700 |
2018/04/06 | 2,050 | 2,055 | 2,019 | 2,028 | -7 | -0.3% | 27,200 |
2018/04/05 | 2,041 | 2,063 | 2,016 | 2,035 | +3 | +0.1% | 36,600 |
2018/04/04 | 1,941 | 2,037 | 1,941 | 2,032 | +99 | +5.1% | 37,500 |
2018/04/03 | 1,930 | 1,964 | 1,923 | 1,933 | -26 | -1.3% | 29,800 |
2018/04/02 | 1,967 | 1,970 | 1,938 | 1,959 | -8 | -0.4% | 14,300 |
2018/03/30 | 1,985 | 1,985 | 1,956 | 1,967 | +6 | +0.3% | 10,800 |
2018/03/29 | 1,966 | 1,996 | 1,934 | 1,961 | -5 | -0.3% | 27,900 |
2018/03/28 | 1,931 | 1,975 | 1,929 | 1,966 | -35 | -1.7% | 22,500 |
2018/03/27 | 1,912 | 2,001 | 1,908 | 2,001 | +89 | +4.7% | 35,700 |
2018/03/26 | 1,881 | 1,912 | 1,859 | 1,912 | +32 | +1.7% | 33,700 |
2018/03/23 | 1,900 | 1,911 | 1,866 | 1,880 | -72 | -3.7% | 49,800 |
2018/03/22 | 1,939 | 1,956 | 1,917 | 1,952 | +19 | +1% | 15,800 |
2018/03/20 | 1,911 | 1,935 | 1,904 | 1,933 | +7 | +0.4% | 15,900 |
2018/03/19 | 1,934 | 1,939 | 1,902 | 1,926 | -41 | -2.1% | 26,800 |
2018/03/16 | 1,968 | 1,970 | 1,930 | 1,967 | +27 | +1.4% | 96,200 |
2018/03/15 | 1,942 | 1,953 | 1,918 | 1,940 | -39 | -2% | 30,700 |
2018/03/14 | 1,956 | 1,985 | 1,946 | 1,979 | -5 | -0.3% | 15,900 |
2018/03/13 | 1,963 | 1,990 | 1,946 | 1,984 | +10 | +0.5% | 24,100 |
2018/03/12 | 1,992 | 2,000 | 1,948 | 1,974 | +14 | +0.7% | 20,200 |
2018/03/09 | 1,969 | 2,007 | 1,943 | 1,960 | +10 | +0.5% | 42,600 |
2018/03/08 | 1,996 | 2,006 | 1,941 | 1,950 | -54 | -2.7% | 16,700 |
2018/03/07 | 1,979 | 2,033 | 1,979 | 2,004 | +15 | +0.8% | 28,100 |
2018/03/06 | 1,930 | 2,000 | 1,930 | 1,989 | +61 | +3.2% | 30,800 |
1551~
1600
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