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 |
---|---|---|---|---|---|---|---|
2017/01/05 | 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 |
2016/12/13 | 1,644 | 1,645 | 1,635 | 1,643 | +4 | +0.2% | 28,400 |
2016/12/12 | 1,655 | 1,657 | 1,629 | 1,639 | -10 | -0.6% | 17,500 |
2016/12/09 | 1,623 | 1,659 | 1,623 | 1,649 | +1 | +0.1% | 42,400 |
2016/12/08 | 1,651 | 1,655 | 1,642 | 1,648 | +21 | +1.3% | 29,700 |
2016/12/07 | 1,638 | 1,638 | 1,619 | 1,627 | +6 | +0.4% | 17,700 |
2016/12/06 | 1,640 | 1,643 | 1,618 | 1,621 | +5 | +0.3% | 18,600 |
2016/12/05 | 1,622 | 1,633 | 1,614 | 1,616 | -23 | -1.4% | 16,200 |
2016/12/02 | 1,658 | 1,665 | 1,635 | 1,639 | ±0 | ±0% | 53,300 |
2016/12/01 | 1,650 | 1,669 | 1,630 | 1,639 | -3 | -0.2% | 24,300 |
2016/11/30 | 1,640 | 1,647 | 1,632 | 1,642 | +1 | +0.1% | 13,200 |
2016/11/29 | 1,621 | 1,642 | 1,620 | 1,641 | +4 | +0.2% | 15,700 |
2016/11/28 | 1,621 | 1,645 | 1,612 | 1,637 | +10 | +0.6% | 14,300 |
2016/11/25 | 1,617 | 1,634 | 1,607 | 1,627 | +10 | +0.6% | 21,400 |
2016/11/24 | 1,647 | 1,647 | 1,612 | 1,617 | -13 | -0.8% | 10,800 |
2016/11/22 | 1,624 | 1,633 | 1,610 | 1,630 | +7 | +0.4% | 18,900 |
2016/11/21 | 1,648 | 1,648 | 1,608 | 1,623 | -2 | -0.1% | 22,300 |
2016/11/18 | 1,644 | 1,644 | 1,617 | 1,625 | +5 | +0.3% | 21,400 |
2016/11/17 | 1,632 | 1,632 | 1,610 | 1,620 | -12 | -0.7% | 11,700 |
2016/11/16 | 1,657 | 1,657 | 1,602 | 1,632 | +4 | +0.2% | 25,100 |
2016/11/15 | 1,649 | 1,649 | 1,612 | 1,628 | -5 | -0.3% | 17,900 |
2016/11/14 | 1,647 | 1,660 | 1,622 | 1,633 | +6 | +0.4% | 18,900 |
2016/11/11 | 1,616 | 1,649 | 1,616 | 1,627 | +11 | +0.7% | 29,600 |
2016/11/10 | 1,636 | 1,636 | 1,586 | 1,616 | +130 | +8.7% | 29,600 |
2016/11/09 | 1,599 | 1,606 | 1,485 | 1,486 | -122 | -7.6% | 65,300 |
2016/11/08 | 1,604 | 1,614 | 1,593 | 1,608 | -14 | -0.9% | 11,700 |
2016/11/07 | 1,637 | 1,637 | 1,613 | 1,622 | +13 | +0.8% | 13,900 |
2016/11/04 | 1,617 | 1,622 | 1,587 | 1,609 | -8 | -0.5% | 28,700 |
2016/11/02 | 1,624 | 1,630 | 1,601 | 1,617 | -26 | -1.6% | 18,500 |
2016/11/01 | 1,650 | 1,660 | 1,622 | 1,643 | -7 | -0.4% | 17,900 |
2016/10/31 | 1,627 | 1,660 | 1,619 | 1,650 | +23 | +1.4% | 38,900 |
2016/10/28 | 1,653 | 1,653 | 1,610 | 1,627 | -22 | -1.3% | 138,900 |
2016/10/27 | 1,659 | 1,676 | 1,640 | 1,649 | -9 | -0.5% | 32,500 |
2016/10/26 | 1,657 | 1,673 | 1,655 | 1,658 | -12 | -0.7% | 34,600 |
2016/10/25 | 1,692 | 1,692 | 1,654 | 1,670 | -14 | -0.8% | 31,300 |
2016/10/24 | 1,682 | 1,694 | 1,679 | 1,684 | +1 | +0.1% | 17,900 |
2016/10/21 | 1,695 | 1,695 | 1,667 | 1,683 | -9 | -0.5% | 19,000 |
1951~
2000
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 | 382,000円 | +8.6% | +2.4% | 2.30% | 18.38倍 | 1.24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 | 151,200円 | +1.1% | +0.2% | 3.51% | 7.19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 | 461,800円 | - | - | 1.88% | - | - |
|
- |
トーエネク | 93,400円 | +8.8% | +12.8% | 4.28% | 9.96倍 | 0.66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 | 153,800円 | +11.1% | -7.4% | 4.88% | 12.48倍 | 1.02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