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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,914 | 1,945 | 1,908 | 1,928 | +7 | +0.4% | 32,000 |
2018/03/02 | 1,941 | 1,960 | 1,915 | 1,921 | -60 | -3% | 47,300 |
2018/03/01 | 2,015 | 2,025 | 1,968 | 1,981 | -47 | -2.3% | 41,700 |
2018/02/28 | 2,057 | 2,087 | 2,027 | 2,028 | -37 | -1.8% | 19,900 |
2018/02/27 | 2,055 | 2,070 | 2,033 | 2,065 | +34 | +1.7% | 13,400 |
2018/02/26 | 2,091 | 2,094 | 2,023 | 2,031 | -44 | -2.1% | 25,500 |
2018/02/23 | 2,044 | 2,083 | 2,033 | 2,075 | +59 | +2.9% | 24,800 |
2018/02/22 | 2,047 | 2,052 | 2,004 | 2,016 | -45 | -2.2% | 15,500 |
2018/02/21 | 2,026 | 2,089 | 2,016 | 2,061 | +35 | +1.7% | 26,400 |
2018/02/20 | 2,011 | 2,034 | 1,994 | 2,026 | +5 | +0.2% | 18,800 |
2018/02/19 | 1,993 | 2,022 | 1,985 | 2,021 | +68 | +3.5% | 10,900 |
2018/02/16 | 1,966 | 1,991 | 1,951 | 1,953 | +20 | +1% | 20,700 |
2018/02/15 | 1,964 | 1,967 | 1,930 | 1,933 | -26 | -1.3% | 22,800 |
2018/02/14 | 2,005 | 2,014 | 1,951 | 1,959 | -27 | -1.4% | 24,500 |
2018/02/13 | 2,006 | 2,016 | 1,965 | 1,986 | +20 | +1% | 46,500 |
2018/02/09 | 1,981 | 1,987 | 1,944 | 1,966 | -36 | -1.8% | 35,500 |
2018/02/08 | 2,037 | 2,037 | 1,960 | 2,002 | +25 | +1.3% | 72,100 |
2018/02/07 | 2,171 | 2,231 | 1,973 | 1,977 | -184 | -8.5% | 95,400 |
2018/02/06 | 2,191 | 2,203 | 2,113 | 2,161 | -146 | -6.3% | 46,200 |
2018/02/05 | 2,317 | 2,340 | 2,301 | 2,307 | -56 | -2.4% | 40,200 |
2018/02/02 | 2,320 | 2,376 | 2,308 | 2,363 | +7 | +0.3% | 29,500 |
2018/02/01 | 2,258 | 2,362 | 2,258 | 2,356 | +97 | +4.3% | 23,000 |
2018/01/31 | 2,296 | 2,309 | 2,259 | 2,259 | -56 | -2.4% | 35,500 |
2018/01/30 | 2,387 | 2,388 | 2,312 | 2,315 | -80 | -3.3% | 34,100 |
2018/01/29 | 2,404 | 2,430 | 2,387 | 2,395 | -5 | -0.2% | 22,200 |
2018/01/26 | 2,380 | 2,404 | 2,377 | 2,400 | +23 | +1% | 16,100 |
2018/01/25 | 2,394 | 2,411 | 2,372 | 2,377 | -22 | -0.9% | 21,400 |
2018/01/24 | 2,407 | 2,415 | 2,394 | 2,399 | -14 | -0.6% | 29,800 |
2018/01/23 | 2,400 | 2,418 | 2,384 | 2,413 | +23 | +1% | 42,500 |
2018/01/22 | 2,540 | 2,540 | 2,388 | 2,390 | -20 | -0.8% | 63,400 |
2018/01/19 | 2,453 | 2,499 | 2,409 | 2,410 | -29 | -1.2% | 17,600 |
2018/01/18 | 2,480 | 2,494 | 2,437 | 2,439 | +9 | +0.4% | 32,900 |
2018/01/17 | 2,480 | 2,484 | 2,429 | 2,430 | -55 | -2.2% | 18,800 |
2018/01/16 | 2,481 | 2,500 | 2,481 | 2,485 | +4 | +0.2% | 7,400 |
2018/01/15 | 2,546 | 2,559 | 2,471 | 2,481 | -65 | -2.6% | 16,600 |
2018/01/12 | 2,627 | 2,627 | 2,515 | 2,546 | -103 | -3.9% | 38,200 |
2018/01/11 | 2,426 | 2,649 | 2,406 | 2,649 | +211 | +8.7% | 106,700 |
2018/01/10 | 2,466 | 2,466 | 2,436 | 2,438 | -22 | -0.9% | 11,200 |
2018/01/09 | 2,472 | 2,490 | 2,432 | 2,460 | +13 | +0.5% | 18,600 |
2018/01/05 | 2,514 | 2,514 | 2,409 | 2,447 | -54 | -2.2% | 38,200 |
2018/01/04 | 2,431 | 2,506 | 2,422 | 2,501 | +97 | +4% | 43,800 |
2017/12/29 | 2,394 | 2,417 | 2,386 | 2,404 | +24 | +1% | 9,100 |
2017/12/28 | 2,407 | 2,416 | 2,366 | 2,380 | -18 | -0.8% | 10,800 |
2017/12/27 | 2,394 | 2,416 | 2,345 | 2,398 | +2 | +0.1% | 12,800 |
2017/12/26 | 2,420 | 2,439 | 2,386 | 2,396 | -23 | -1% | 23,100 |
2017/12/25 | 2,392 | 2,419 | 2,384 | 2,419 | +41 | +1.7% | 33,100 |
2017/12/22 | 2,388 | 2,403 | 2,354 | 2,378 | +2 | +0.1% | 38,500 |
2017/12/21 | 2,350 | 2,376 | 2,342 | 2,376 | +29 | +1.2% | 15,800 |
2017/12/20 | 2,330 | 2,382 | 2,318 | 2,347 | +14 | +0.6% | 37,300 |
2017/12/19 | 2,323 | 2,348 | 2,275 | 2,333 | +23 | +1% | 28,500 |
1601~
1650
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