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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 3,075 | 3,075 | 3,000 | 3,045 | -65 | -2.1% | 12,600 |
| 2024/05/23 | 3,010 | 3,135 | 2,980 | 3,110 | +110 | +3.7% | 29,400 |
| 2024/05/22 | 3,045 | 3,045 | 3,000 | 3,000 | -15 | -0.5% | 8,800 |
| 2024/05/21 | 3,010 | 3,055 | 2,993 | 3,015 | +5 | +0.2% | 14,700 |
| 2024/05/20 | 3,085 | 3,100 | 2,989 | 3,010 | -70 | -2.3% | 13,900 |
| 2024/05/17 | 3,075 | 3,115 | 2,965 | 3,080 | -5 | -0.2% | 7,800 |
| 2024/05/16 | 3,065 | 3,120 | 3,035 | 3,085 | +25 | +0.8% | 11,600 |
| 2024/05/15 | 3,100 | 3,175 | 3,050 | 3,060 | +82 | +2.8% | 48,100 |
| 2024/05/14 | 3,030 | 3,030 | 2,943 | 2,978 | -72 | -2.4% | 16,700 |
| 2024/05/13 | 3,000 | 3,050 | 2,986 | 3,050 | +60 | +2% | 13,300 |
| 2024/05/10 | 2,975 | 3,005 | 2,971 | 2,990 | +15 | +0.5% | 11,800 |
| 2024/05/09 | 2,912 | 3,000 | 2,912 | 2,975 | +66 | +2.3% | 9,000 |
| 2024/05/08 | 2,982 | 2,995 | 2,909 | 2,909 | -86 | -2.9% | 10,100 |
| 2024/05/07 | 2,962 | 3,025 | 2,962 | 2,995 | +33 | +1.1% | 13,800 |
| 2024/05/02 | 2,950 | 2,966 | 2,909 | 2,962 | -11 | -0.4% | 26,100 |
| 2024/05/01 | 2,965 | 3,025 | 2,965 | 2,973 | -7 | -0.2% | 14,300 |
| 2024/04/30 | 2,938 | 2,980 | 2,916 | 2,980 | +38 | +1.3% | 14,500 |
| 2024/04/26 | 2,847 | 2,953 | 2,814 | 2,942 | +107 | +3.8% | 29,100 |
| 2024/04/25 | 2,886 | 2,925 | 2,822 | 2,835 | -61 | -2.1% | 46,400 |
| 2024/04/24 | 2,932 | 2,948 | 2,870 | 2,896 | -8 | -0.3% | 24,400 |
| 2024/04/23 | 2,843 | 2,933 | 2,828 | 2,904 | +90 | +3.2% | 28,300 |
| 2024/04/22 | 2,778 | 2,833 | 2,774 | 2,814 | +79 | +2.9% | 20,800 |
| 2024/04/19 | 2,772 | 2,776 | 2,701 | 2,735 | -50 | -1.8% | 30,800 |
| 2024/04/18 | 2,750 | 2,805 | 2,734 | 2,785 | +22 | +0.8% | 13,000 |
| 2024/04/17 | 2,825 | 2,825 | 2,755 | 2,763 | -66 | -2.3% | 23,400 |
| 2024/04/16 | 2,882 | 2,919 | 2,797 | 2,829 | -74 | -2.5% | 36,600 |
| 2024/04/15 | 2,881 | 2,945 | 2,881 | 2,903 | -50 | -1.7% | 14,300 |
| 2024/04/12 | 2,965 | 2,973 | 2,919 | 2,953 | -12 | -0.4% | 21,000 |
| 2024/04/11 | 2,957 | 2,976 | 2,911 | 2,965 | +9 | +0.3% | 25,000 |
| 2024/04/10 | 2,815 | 2,956 | 2,815 | 2,956 | +173 | +6.2% | 50,000 |
| 2024/04/09 | 2,831 | 2,831 | 2,766 | 2,783 | -8 | -0.3% | 16,100 |
| 2024/04/08 | 2,815 | 2,827 | 2,777 | 2,791 | -34 | -1.2% | 10,600 |
| 2024/04/05 | 2,818 | 2,848 | 2,798 | 2,825 | -43 | -1.5% | 24,100 |
| 2024/04/04 | 2,849 | 2,874 | 2,834 | 2,868 | +35 | +1.2% | 18,500 |
| 2024/04/03 | 2,787 | 2,871 | 2,759 | 2,833 | +53 | +1.9% | 29,100 |
| 2024/04/02 | 2,898 | 2,899 | 2,760 | 2,780 | -128 | -4.4% | 37,800 |
| 2024/04/01 | 2,997 | 2,997 | 2,908 | 2,908 | -67 | -2.3% | 14,200 |
| 2024/03/29 | 2,955 | 3,010 | 2,934 | 2,975 | +35 | +1.2% | 18,300 |
| 2024/03/28 | 2,960 | 3,005 | 2,915 | 2,940 | -100 | -3.3% | 22,300 |
| 2024/03/27 | 3,015 | 3,075 | 3,010 | 3,040 | +60 | +2% | 33,800 |
| 2024/03/26 | 2,942 | 3,005 | 2,942 | 2,980 | -12 | -0.4% | 15,300 |
| 2024/03/25 | 3,055 | 3,055 | 2,971 | 2,992 | -128 | -4.1% | 30,700 |
| 2024/03/22 | 3,110 | 3,150 | 3,080 | 3,120 | +30 | +1% | 26,800 |
| 2024/03/21 | 2,989 | 3,105 | 2,970 | 3,090 | +119 | +4% | 52,100 |
| 2024/03/19 | 2,874 | 2,976 | 2,874 | 2,971 | +100 | +3.5% | 30,800 |
| 2024/03/18 | 2,955 | 2,969 | 2,871 | 2,871 | -70 | -2.4% | 44,500 |
| 2024/03/15 | 2,903 | 3,000 | 2,903 | 2,941 | +53 | +1.8% | 54,400 |
| 2024/03/14 | 2,850 | 2,888 | 2,833 | 2,888 | +68 | +2.4% | 40,700 |
| 2024/03/13 | 2,800 | 2,845 | 2,779 | 2,820 | +39 | +1.4% | 28,800 |
| 2024/03/12 | 2,747 | 2,781 | 2,700 | 2,781 | +84 | +3.1% | 33,000 |
151～
200
件表示中 / 3612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 | 381,000円 | +8.6% | +2.4% | 2.31% | 18.33倍 | 1.23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 |
| トーエネク | 98,500円 | +8.8% | +12.8% | 4.06% | 10.51倍 | 0.70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 |
| インフロニア１ Ｐ | 461,500円 | - | - | 1.88% | - | - |
|
- |
| レイズネクスト | 156,900円 | +11.1% | -7.4% | 4.78% | 12.73倍 | 1.04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 |
| 千代建 | 32,400円 | -11.1% | - | 0.00% | 6.51倍 | 13.06倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
