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 |
---|---|---|---|---|---|---|---|
2018/08/16 | 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 |
2018/07/30 | 2,236 | 2,270 | 2,221 | 2,260 | +20 | +0.9% | 11,600 |
2018/07/27 | 2,236 | 2,260 | 2,220 | 2,240 | +4 | +0.2% | 17,000 |
2018/07/26 | 2,211 | 2,273 | 2,202 | 2,236 | +52 | +2.4% | 23,100 |
2018/07/25 | 2,227 | 2,236 | 2,167 | 2,184 | -6 | -0.3% | 37,900 |
2018/07/24 | 2,207 | 2,220 | 2,181 | 2,190 | +17 | +0.8% | 28,600 |
2018/07/23 | 2,162 | 2,191 | 2,147 | 2,173 | +24 | +1.1% | 28,400 |
2018/07/20 | 2,155 | 2,173 | 2,136 | 2,149 | -36 | -1.6% | 14,000 |
2018/07/19 | 2,152 | 2,205 | 2,152 | 2,185 | +32 | +1.5% | 9,000 |
2018/07/18 | 2,154 | 2,176 | 2,120 | 2,153 | +15 | +0.7% | 10,500 |
2018/07/17 | 2,107 | 2,145 | 2,102 | 2,138 | +37 | +1.8% | 14,800 |
2018/07/13 | 2,072 | 2,112 | 2,055 | 2,101 | +30 | +1.4% | 14,200 |
2018/07/12 | 2,080 | 2,095 | 2,069 | 2,071 | +15 | +0.7% | 8,600 |
2018/07/11 | 2,066 | 2,070 | 2,039 | 2,056 | -21 | -1% | 16,900 |
2018/07/10 | 2,129 | 2,148 | 2,077 | 2,077 | -65 | -3% | 28,600 |
2018/07/09 | 2,098 | 2,155 | 2,098 | 2,142 | +58 | +2.8% | 10,600 |
2018/07/06 | 2,083 | 2,122 | 2,071 | 2,084 | -11 | -0.5% | 32,200 |
2018/07/05 | 2,106 | 2,147 | 2,090 | 2,095 | -36 | -1.7% | 18,300 |
2018/07/04 | 2,085 | 2,152 | 2,085 | 2,131 | +21 | +1% | 19,100 |
2018/07/03 | 2,138 | 2,145 | 2,098 | 2,110 | -30 | -1.4% | 21,500 |
2018/07/02 | 2,181 | 2,203 | 2,138 | 2,140 | -68 | -3.1% | 18,500 |
2018/06/29 | 2,181 | 2,231 | 2,176 | 2,208 | -7 | -0.3% | 23,800 |
2018/06/28 | 2,258 | 2,258 | 2,197 | 2,215 | -57 | -2.5% | 34,100 |
2018/06/27 | 2,282 | 2,286 | 2,266 | 2,272 | -17 | -0.7% | 28,700 |
2018/06/26 | 2,151 | 2,290 | 2,151 | 2,289 | +101 | +4.6% | 22,500 |
2018/06/25 | 2,217 | 2,228 | 2,164 | 2,188 | -8 | -0.4% | 25,900 |
2018/06/22 | 2,184 | 2,245 | 2,173 | 2,196 | +51 | +2.4% | 89,500 |
2018/06/21 | 2,160 | 2,192 | 2,138 | 2,145 | -17 | -0.8% | 25,500 |
2018/06/20 | 2,159 | 2,166 | 2,088 | 2,162 | +2 | +0.1% | 30,600 |
2018/06/19 | 2,203 | 2,234 | 2,153 | 2,160 | -74 | -3.3% | 20,400 |
2018/06/18 | 2,236 | 2,269 | 2,201 | 2,234 | +18 | +0.8% | 28,600 |
2018/06/15 | 2,233 | 2,253 | 2,163 | 2,216 | +19 | +0.9% | 49,100 |
2018/06/14 | 2,248 | 2,251 | 2,185 | 2,197 | -74 | -3.3% | 31,900 |
2018/06/13 | 2,226 | 2,271 | 2,223 | 2,271 | +45 | +2% | 11,800 |
2018/06/12 | 2,286 | 2,286 | 2,224 | 2,226 | -60 | -2.6% | 10,400 |
2018/06/11 | 2,272 | 2,298 | 2,269 | 2,286 | +14 | +0.6% | 10,800 |
2018/06/08 | 2,235 | 2,291 | 2,235 | 2,272 | +5 | +0.2% | 37,100 |
2018/06/07 | 2,253 | 2,274 | 2,238 | 2,267 | +30 | +1.3% | 16,700 |
1551~
1600
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 | 383,000円 | +8.6% | +2.4% | 2.30% | 18.43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 | 274,100円 | +11.9% | +6.1% | 2.99% | 13.64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 | 462,200円 | - | - | 1.88% | - | - |
|
- |
トーエネク | 93,200円 | +8.8% | +12.8% | 4.29% | 9.95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