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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 2,024 | 2,043 | 2,012 | 2,043 | +13 | +0.6% | 25,300 |
| 2017/07/21 | 2,030 | 2,030 | 2,001 | 2,030 | +2 | +0.1% | 28,800 |
| 2017/07/20 | 2,007 | 2,030 | 2,006 | 2,028 | +15 | +0.7% | 16,800 |
| 2017/07/19 | 1,987 | 2,018 | 1,982 | 2,013 | +26 | +1.3% | 46,200 |
| 2017/07/18 | 1,980 | 1,993 | 1,969 | 1,987 | +5 | +0.3% | 16,100 |
| 2017/07/14 | 1,975 | 1,993 | 1,975 | 1,982 | +7 | +0.4% | 19,900 |
| 2017/07/13 | 1,971 | 1,980 | 1,961 | 1,975 | +4 | +0.2% | 24,000 |
| 2017/07/12 | 1,978 | 1,986 | 1,963 | 1,971 | -12 | -0.6% | 17,600 |
| 2017/07/11 | 1,940 | 1,991 | 1,932 | 1,983 | +54 | +2.8% | 27,700 |
| 2017/07/10 | 1,938 | 1,940 | 1,926 | 1,929 | +13 | +0.7% | 20,300 |
| 2017/07/07 | 1,910 | 1,945 | 1,910 | 1,916 | -7 | -0.4% | 27,500 |
| 2017/07/06 | 1,900 | 1,927 | 1,900 | 1,923 | +21 | +1.1% | 20,800 |
| 2017/07/05 | 1,884 | 1,921 | 1,881 | 1,902 | +10 | +0.5% | 26,500 |
| 2017/07/04 | 1,946 | 1,946 | 1,883 | 1,892 | -27 | -1.4% | 43,900 |
| 2017/07/03 | 1,922 | 1,940 | 1,918 | 1,919 | ±0 | ±0% | 18,500 |
| 2017/06/30 | 1,946 | 1,946 | 1,908 | 1,919 | -27 | -1.4% | 36,600 |
| 2017/06/29 | 1,943 | 1,958 | 1,930 | 1,946 | +65 | +3.5% | 96,900 |
| 2017/06/28 | 1,903 | 1,903 | 1,880 | 1,881 | -29 | -1.5% | 14,000 |
| 2017/06/27 | 1,912 | 1,912 | 1,895 | 1,910 | +16 | +0.8% | 18,500 |
| 2017/06/26 | 1,915 | 1,915 | 1,892 | 1,894 | -24 | -1.3% | 20,600 |
| 2017/06/23 | 1,942 | 1,942 | 1,913 | 1,918 | +16 | +0.8% | 34,700 |
| 2017/06/22 | 1,903 | 1,910 | 1,895 | 1,902 | +7 | +0.4% | 16,000 |
| 2017/06/21 | 1,893 | 1,920 | 1,887 | 1,895 | +12 | +0.6% | 38,800 |
| 2017/06/20 | 1,880 | 1,893 | 1,879 | 1,883 | +11 | +0.6% | 25,100 |
| 2017/06/19 | 1,852 | 1,881 | 1,852 | 1,872 | +14 | +0.8% | 17,100 |
| 2017/06/16 | 1,816 | 1,858 | 1,816 | 1,858 | +42 | +2.3% | 60,800 |
| 2017/06/15 | 1,814 | 1,843 | 1,814 | 1,816 | ±0 | ±0% | 23,400 |
| 2017/06/14 | 1,804 | 1,828 | 1,804 | 1,816 | +15 | +0.8% | 16,700 |
| 2017/06/13 | 1,793 | 1,814 | 1,793 | 1,801 | +3 | +0.2% | 10,000 |
| 2017/06/12 | 1,780 | 1,806 | 1,780 | 1,798 | +1 | +0.1% | 13,300 |
| 2017/06/09 | 1,782 | 1,806 | 1,774 | 1,797 | +18 | +1% | 28,800 |
| 2017/06/08 | 1,795 | 1,804 | 1,774 | 1,779 | -8 | -0.4% | 14,700 |
| 2017/06/07 | 1,783 | 1,796 | 1,778 | 1,787 | +6 | +0.3% | 16,700 |
| 2017/06/06 | 1,795 | 1,814 | 1,776 | 1,781 | -30 | -1.7% | 16,000 |
| 2017/06/05 | 1,800 | 1,815 | 1,776 | 1,811 | +7 | +0.4% | 21,500 |
| 2017/06/02 | 1,758 | 1,809 | 1,758 | 1,804 | +46 | +2.6% | 42,800 |
| 2017/06/01 | 1,746 | 1,774 | 1,746 | 1,758 | +13 | +0.7% | 14,100 |
| 2017/05/31 | 1,774 | 1,774 | 1,743 | 1,745 | -36 | -2% | 27,900 |
| 2017/05/30 | 1,773 | 1,789 | 1,761 | 1,781 | +8 | +0.5% | 9,600 |
| 2017/05/29 | 1,774 | 1,784 | 1,771 | 1,773 | -7 | -0.4% | 5,700 |
| 2017/05/26 | 1,794 | 1,794 | 1,773 | 1,780 | -25 | -1.4% | 17,900 |
| 2017/05/25 | 1,790 | 1,823 | 1,741 | 1,805 | +2 | +0.1% | 36,600 |
| 2017/05/24 | 1,800 | 1,807 | 1,790 | 1,803 | +9 | +0.5% | 12,500 |
| 2017/05/23 | 1,801 | 1,817 | 1,791 | 1,794 | -9 | -0.5% | 39,200 |
| 2017/05/22 | 1,790 | 1,809 | 1,789 | 1,803 | +12 | +0.7% | 24,300 |
| 2017/05/19 | 1,797 | 1,799 | 1,777 | 1,791 | -2 | -0.1% | 15,900 |
| 2017/05/18 | 1,768 | 1,797 | 1,762 | 1,793 | -2 | -0.1% | 22,000 |
| 2017/05/17 | 1,779 | 1,803 | 1,779 | 1,795 | +6 | +0.3% | 21,200 |
| 2017/05/16 | 1,793 | 1,806 | 1,779 | 1,789 | ±0 | ±0% | 39,100 |
| 2017/05/15 | 1,741 | 1,790 | 1,741 | 1,789 | +19 | +1.1% | 36,900 |
1751～
1800
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
