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 |
---|---|---|---|---|---|---|---|
2017/03/17 | 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 |
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 |
1901~
1950
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 | 376,000円 | +8.6% | +2.4% | 2.34% | 18.09倍 | 1.22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 | 150,500円 | +1.1% | +0.2% | 3.52% | 7.16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 | 462,500円 | - | - | 1.88% | - | - |
|
- |
トーエネク | 92,500円 | +8.8% | +12.8% | 4.32% | 9.86倍 | 0.65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 | 153,000円 | +11.1% | -7.4% | 4.90% | 12.42倍 | 1.01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