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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,767 | 1,771 | 1,762 | 1,770 | -4 | -0.2% | 15,200 |
| 2017/05/11 | 1,766 | 1,775 | 1,760 | 1,774 | -10 | -0.6% | 21,600 |
| 2017/05/10 | 1,776 | 1,790 | 1,768 | 1,784 | +8 | +0.5% | 22,100 |
| 2017/05/09 | 1,771 | 1,785 | 1,745 | 1,776 | -14 | -0.8% | 18,100 |
| 2017/05/08 | 1,742 | 1,793 | 1,736 | 1,790 | +70 | +4.1% | 52,100 |
| 2017/05/02 | 1,720 | 1,738 | 1,702 | 1,720 | ±0 | ±0% | 34,600 |
| 2017/05/01 | 1,679 | 1,722 | 1,675 | 1,720 | +77 | +4.7% | 33,400 |
| 2017/04/28 | 1,651 | 1,661 | 1,643 | 1,643 | -5 | -0.3% | 14,700 |
| 2017/04/27 | 1,671 | 1,681 | 1,635 | 1,648 | -13 | -0.8% | 22,000 |
| 2017/04/26 | 1,670 | 1,679 | 1,654 | 1,661 | -6 | -0.4% | 15,100 |
| 2017/04/25 | 1,654 | 1,674 | 1,642 | 1,667 | +29 | +1.8% | 22,700 |
| 2017/04/24 | 1,636 | 1,642 | 1,615 | 1,638 | +28 | +1.7% | 7,300 |
| 2017/04/21 | 1,616 | 1,620 | 1,605 | 1,610 | +13 | +0.8% | 17,400 |
| 2017/04/20 | 1,575 | 1,609 | 1,575 | 1,597 | +23 | +1.5% | 13,100 |
| 2017/04/19 | 1,573 | 1,602 | 1,573 | 1,574 | -5 | -0.3% | 19,600 |
| 2017/04/18 | 1,593 | 1,593 | 1,577 | 1,579 | -14 | -0.9% | 10,600 |
| 2017/04/17 | 1,556 | 1,598 | 1,552 | 1,593 | +26 | +1.7% | 11,700 |
| 2017/04/14 | 1,576 | 1,584 | 1,566 | 1,567 | -25 | -1.6% | 11,500 |
| 2017/04/13 | 1,583 | 1,598 | 1,574 | 1,592 | -9 | -0.6% | 13,600 |
| 2017/04/12 | 1,604 | 1,610 | 1,582 | 1,601 | -5 | -0.3% | 16,600 |
| 2017/04/11 | 1,623 | 1,632 | 1,606 | 1,606 | -23 | -1.4% | 8,500 |
| 2017/04/10 | 1,630 | 1,642 | 1,627 | 1,629 | +5 | +0.3% | 6,300 |
| 2017/04/07 | 1,628 | 1,637 | 1,620 | 1,624 | +15 | +0.9% | 7,900 |
| 2017/04/06 | 1,646 | 1,646 | 1,604 | 1,609 | -32 | -2% | 11,200 |
| 2017/04/05 | 1,657 | 1,658 | 1,640 | 1,641 | -5 | -0.3% | 12,000 |
| 2017/04/04 | 1,656 | 1,657 | 1,634 | 1,646 | -3 | -0.2% | 11,400 |
| 2017/04/03 | 1,642 | 1,665 | 1,633 | 1,649 | +17 | +1% | 17,400 |
| 2017/03/31 | 1,698 | 1,711 | 1,623 | 1,632 | -56 | -3.3% | 28,800 |
| 2017/03/30 | 1,693 | 1,708 | 1,683 | 1,688 | -21 | -1.2% | 10,100 |
| 2017/03/29 | 1,710 | 1,716 | 1,685 | 1,709 | -4 | -0.2% | 15,000 |
| 2017/03/28 | 1,677 | 1,713 | 1,676 | 1,713 | +54 | +3.3% | 27,300 |
| 2017/03/27 | 1,651 | 1,666 | 1,651 | 1,659 | -6 | -0.4% | 18,000 |
| 2017/03/24 | 1,660 | 1,679 | 1,651 | 1,665 | +3 | +0.2% | 11,000 |
| 2017/03/23 | 1,651 | 1,681 | 1,651 | 1,662 | +10 | +0.6% | 24,800 |
| 2017/03/22 | 1,664 | 1,672 | 1,643 | 1,652 | -34 | -2% | 17,700 |
| 2017/03/21 | 1,680 | 1,696 | 1,680 | 1,686 | -18 | -1.1% | 13,200 |
| 2017/03/17 | 1,699 | 1,704 | 1,671 | 1,704 | +5 | +0.3% | 23,000 |
| 2017/03/16 | 1,680 | 1,699 | 1,637 | 1,699 | +22 | +1.3% | 29,700 |
| 2017/03/15 | 1,690 | 1,690 | 1,672 | 1,677 | -23 | -1.4% | 10,500 |
| 2017/03/14 | 1,710 | 1,719 | 1,685 | 1,700 | -7 | -0.4% | 11,500 |
| 2017/03/13 | 1,703 | 1,715 | 1,680 | 1,707 | -1 | -0.1% | 17,200 |
| 2017/03/10 | 1,695 | 1,708 | 1,686 | 1,708 | +22 | +1.3% | 41,000 |
| 2017/03/09 | 1,689 | 1,693 | 1,671 | 1,686 | +5 | +0.3% | 14,400 |
| 2017/03/08 | 1,686 | 1,696 | 1,676 | 1,681 | -2 | -0.1% | 9,900 |
| 2017/03/07 | 1,674 | 1,683 | 1,670 | 1,683 | +7 | +0.4% | 6,600 |
| 2017/03/06 | 1,676 | 1,685 | 1,674 | 1,676 | ±0 | ±0% | 6,300 |
| 2017/03/03 | 1,701 | 1,702 | 1,669 | 1,676 | -14 | -0.8% | 11,000 |
| 2017/03/02 | 1,690 | 1,700 | 1,675 | 1,690 | +18 | +1.1% | 15,300 |
| 2017/03/01 | 1,680 | 1,695 | 1,657 | 1,672 | -7 | -0.4% | 13,200 |
| 2017/02/28 | 1,709 | 1,730 | 1,666 | 1,679 | -16 | -0.9% | 17,200 |
1801～
1850
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
