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 |
---|---|---|---|---|---|---|---|
2018/01/11 | 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 |
2017/12/18 | 2,426 | 2,429 | 2,302 | 2,310 | -97 | -4% | 39,900 |
2017/12/15 | 2,335 | 2,412 | 2,314 | 2,407 | +64 | +2.7% | 70,700 |
2017/12/14 | 2,288 | 2,345 | 2,280 | 2,343 | +58 | +2.5% | 45,500 |
2017/12/13 | 2,301 | 2,310 | 2,262 | 2,285 | -12 | -0.5% | 35,100 |
2017/12/12 | 2,327 | 2,340 | 2,295 | 2,297 | -13 | -0.6% | 20,400 |
2017/12/11 | 2,324 | 2,337 | 2,287 | 2,310 | -12 | -0.5% | 28,900 |
2017/12/08 | 2,312 | 2,368 | 2,212 | 2,322 | -90 | -3.7% | 61,500 |
2017/12/07 | 2,447 | 2,483 | 2,409 | 2,412 | +5 | +0.2% | 42,800 |
2017/12/06 | 2,462 | 2,471 | 2,407 | 2,407 | -65 | -2.6% | 29,800 |
2017/12/05 | 2,472 | 2,484 | 2,452 | 2,472 | +31 | +1.3% | 41,200 |
2017/12/04 | 2,486 | 2,508 | 2,440 | 2,441 | -79 | -3.1% | 40,900 |
2017/12/01 | 2,519 | 2,530 | 2,486 | 2,520 | +51 | +2.1% | 65,400 |
2017/11/30 | 2,450 | 2,486 | 2,440 | 2,469 | +11 | +0.4% | 66,400 |
2017/11/29 | 2,468 | 2,484 | 2,449 | 2,458 | +23 | +0.9% | 36,000 |
2017/11/28 | 2,422 | 2,445 | 2,410 | 2,435 | +23 | +1% | 11,100 |
2017/11/27 | 2,449 | 2,461 | 2,402 | 2,412 | +1 | ±0% | 59,400 |
2017/11/24 | 2,401 | 2,418 | 2,385 | 2,411 | -25 | -1% | 39,500 |
2017/11/22 | 2,396 | 2,444 | 2,396 | 2,436 | +40 | +1.7% | 41,900 |
2017/11/21 | 2,414 | 2,416 | 2,386 | 2,396 | -10 | -0.4% | 14,400 |
2017/11/20 | 2,401 | 2,419 | 2,379 | 2,406 | -4 | -0.2% | 15,600 |
2017/11/17 | 2,381 | 2,416 | 2,359 | 2,410 | +33 | +1.4% | 60,400 |
2017/11/16 | 2,336 | 2,409 | 2,330 | 2,377 | +36 | +1.5% | 47,600 |
2017/11/15 | 2,412 | 2,425 | 2,338 | 2,341 | -82 | -3.4% | 60,500 |
2017/11/14 | 2,469 | 2,494 | 2,422 | 2,423 | -83 | -3.3% | 32,200 |
2017/11/13 | 2,549 | 2,570 | 2,494 | 2,506 | -88 | -3.4% | 34,400 |
2017/11/10 | 2,624 | 2,696 | 2,590 | 2,594 | -130 | -4.8% | 63,900 |
2017/11/09 | 2,706 | 2,798 | 2,690 | 2,724 | +14 | +0.5% | 108,800 |
2017/11/08 | 2,795 | 2,797 | 2,683 | 2,710 | +265 | +10.8% | 136,800 |
2017/11/07 | 2,460 | 2,467 | 2,423 | 2,445 | -8 | -0.3% | 34,700 |
2017/11/06 | 2,451 | 2,474 | 2,440 | 2,453 | +9 | +0.4% | 36,400 |
2017/11/02 | 2,464 | 2,464 | 2,417 | 2,444 | -37 | -1.5% | 28,400 |
2017/11/01 | 2,487 | 2,490 | 2,459 | 2,481 | +26 | +1.1% | 37,100 |
2017/10/31 | 2,463 | 2,480 | 2,437 | 2,455 | -4 | -0.2% | 41,200 |
2017/10/30 | 2,481 | 2,488 | 2,437 | 2,459 | -28 | -1.1% | 47,100 |
2017/10/27 | 2,510 | 2,510 | 2,475 | 2,487 | +9 | +0.4% | 17,800 |
2017/10/26 | 2,480 | 2,501 | 2,475 | 2,478 | +3 | +0.1% | 15,700 |
1701~
1750
件表示中 / 3608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 | 382,000円 | +8.6% | +2.4% | 2.30% | 18.38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 |
新日建 | 151,200円 | +1.1% | +0.2% | 3.51% | 7.19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 | 461,800円 | - | - | 1.88% | - | - |
|
- |
トーエネク | 93,400円 | +8.8% | +12.8% | 4.28% | 9.96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 |
レイズネクスト | 153,800円 | +11.1% | -7.4% | 4.88% | 12.48倍 | 1.02倍 |
|
製油所の日常保全、定期修繕工事が柱。ENEOS等が主要顧客。19年7月にJXエンジ合併 |
市場注目の銘柄
チャート関連のコラム