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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,730 | 1,730 | 1,693 | 1,695 | -41 | -2.4% | 26,000 |
| 2017/02/24 | 1,727 | 1,743 | 1,727 | 1,736 | -3 | -0.2% | 17,700 |
| 2017/02/23 | 1,737 | 1,739 | 1,718 | 1,739 | +1 | +0.1% | 11,300 |
| 2017/02/22 | 1,730 | 1,739 | 1,725 | 1,738 | +10 | +0.6% | 9,500 |
| 2017/02/21 | 1,717 | 1,734 | 1,701 | 1,728 | +7 | +0.4% | 7,500 |
| 2017/02/20 | 1,700 | 1,721 | 1,694 | 1,721 | +16 | +0.9% | 5,600 |
| 2017/02/17 | 1,710 | 1,723 | 1,699 | 1,705 | -5 | -0.3% | 9,600 |
| 2017/02/16 | 1,720 | 1,725 | 1,691 | 1,710 | -10 | -0.6% | 9,800 |
| 2017/02/15 | 1,743 | 1,743 | 1,703 | 1,720 | -1 | -0.1% | 15,700 |
| 2017/02/14 | 1,710 | 1,738 | 1,710 | 1,721 | +14 | +0.8% | 19,700 |
| 2017/02/13 | 1,710 | 1,710 | 1,690 | 1,707 | +9 | +0.5% | 10,200 |
| 2017/02/10 | 1,666 | 1,698 | 1,660 | 1,698 | +56 | +3.4% | 16,600 |
| 2017/02/09 | 1,641 | 1,659 | 1,621 | 1,642 | +1 | +0.1% | 12,600 |
| 2017/02/08 | 1,655 | 1,655 | 1,621 | 1,641 | -18 | -1.1% | 18,100 |
| 2017/02/07 | 1,676 | 1,676 | 1,650 | 1,659 | -4 | -0.2% | 11,300 |
| 2017/02/06 | 1,698 | 1,701 | 1,659 | 1,663 | -21 | -1.2% | 12,700 |
| 2017/02/03 | 1,680 | 1,692 | 1,666 | 1,684 | +6 | +0.4% | 13,800 |
| 2017/02/02 | 1,707 | 1,707 | 1,672 | 1,678 | -27 | -1.6% | 15,000 |
| 2017/02/01 | 1,697 | 1,705 | 1,686 | 1,705 | +7 | +0.4% | 9,400 |
| 2017/01/31 | 1,689 | 1,703 | 1,685 | 1,698 | -4 | -0.2% | 13,200 |
| 2017/01/30 | 1,704 | 1,710 | 1,687 | 1,702 | -3 | -0.2% | 13,300 |
| 2017/01/27 | 1,704 | 1,717 | 1,701 | 1,705 | +5 | +0.3% | 24,100 |
| 2017/01/26 | 1,682 | 1,703 | 1,680 | 1,700 | +22 | +1.3% | 15,600 |
| 2017/01/25 | 1,695 | 1,695 | 1,671 | 1,678 | +7 | +0.4% | 20,800 |
| 2017/01/24 | 1,668 | 1,676 | 1,652 | 1,671 | -1 | -0.1% | 8,600 |
| 2017/01/23 | 1,677 | 1,679 | 1,660 | 1,672 | -17 | -1% | 16,800 |
| 2017/01/20 | 1,668 | 1,689 | 1,668 | 1,689 | +21 | +1.3% | 12,500 |
| 2017/01/19 | 1,660 | 1,671 | 1,647 | 1,668 | +25 | +1.5% | 10,600 |
| 2017/01/18 | 1,657 | 1,657 | 1,626 | 1,643 | -2 | -0.1% | 19,900 |
| 2017/01/17 | 1,671 | 1,671 | 1,642 | 1,645 | -26 | -1.6% | 10,300 |
| 2017/01/16 | 1,680 | 1,682 | 1,653 | 1,671 | +2 | +0.1% | 9,700 |
| 2017/01/13 | 1,666 | 1,677 | 1,660 | 1,669 | +2 | +0.1% | 11,200 |
| 2017/01/12 | 1,699 | 1,699 | 1,654 | 1,667 | -27 | -1.6% | 20,800 |
| 2017/01/11 | 1,699 | 1,703 | 1,678 | 1,694 | +8 | +0.5% | 11,600 |
| 2017/01/10 | 1,703 | 1,709 | 1,680 | 1,686 | -3 | -0.2% | 25,400 |
| 2017/01/06 | 1,690 | 1,694 | 1,676 | 1,689 | +4 | +0.2% | 15,300 |
| 2017/01/05 | 1,713 | 1,713 | 1,680 | 1,685 | -20 | -1.2% | 23,100 |
| 2017/01/04 | 1,680 | 1,706 | 1,674 | 1,705 | +42 | +2.5% | 28,600 |
| 2016/12/30 | 1,636 | 1,666 | 1,608 | 1,663 | +31 | +1.9% | 27,000 |
| 2016/12/29 | 1,682 | 1,682 | 1,577 | 1,632 | -45 | -2.7% | 38,700 |
| 2016/12/28 | 1,679 | 1,694 | 1,674 | 1,677 | +7 | +0.4% | 20,300 |
| 2016/12/27 | 1,679 | 1,683 | 1,658 | 1,670 | -7 | -0.4% | 16,800 |
| 2016/12/26 | 1,649 | 1,684 | 1,645 | 1,677 | +33 | +2% | 71,800 |
| 2016/12/22 | 1,646 | 1,647 | 1,624 | 1,644 | +1 | +0.1% | 40,600 |
| 2016/12/21 | 1,650 | 1,650 | 1,633 | 1,643 | -9 | -0.5% | 23,000 |
| 2016/12/20 | 1,651 | 1,657 | 1,648 | 1,652 | +1 | +0.1% | 18,800 |
| 2016/12/19 | 1,653 | 1,663 | 1,641 | 1,651 | -2 | -0.1% | 15,500 |
| 2016/12/16 | 1,645 | 1,669 | 1,641 | 1,653 | +22 | +1.3% | 29,500 |
| 2016/12/15 | 1,645 | 1,649 | 1,625 | 1,631 | -2 | -0.1% | 22,100 |
| 2016/12/14 | 1,643 | 1,649 | 1,633 | 1,633 | -10 | -0.6% | 14,100 |
1851～
1900
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
