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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,687 | 1,705 | 1,673 | 1,679 | +10 | +0.6% | 21,200 |
| 2016/07/14 | 1,670 | 1,679 | 1,655 | 1,669 | +14 | +0.8% | 16,400 |
| 2016/07/13 | 1,661 | 1,661 | 1,648 | 1,655 | +4 | +0.2% | 10,800 |
| 2016/07/12 | 1,650 | 1,679 | 1,638 | 1,651 | +20 | +1.2% | 23,300 |
| 2016/07/11 | 1,556 | 1,636 | 1,556 | 1,631 | +105 | +6.9% | 17,600 |
| 2016/07/08 | 1,540 | 1,549 | 1,525 | 1,526 | -5 | -0.3% | 16,700 |
| 2016/07/07 | 1,514 | 1,549 | 1,513 | 1,531 | -10 | -0.6% | 14,700 |
| 2016/07/06 | 1,516 | 1,545 | 1,504 | 1,541 | +1 | +0.1% | 24,100 |
| 2016/07/05 | 1,538 | 1,542 | 1,506 | 1,540 | -3 | -0.2% | 14,300 |
| 2016/07/04 | 1,507 | 1,549 | 1,507 | 1,543 | +8 | +0.5% | 13,900 |
| 2016/07/01 | 1,506 | 1,536 | 1,493 | 1,535 | +29 | +1.9% | 13,600 |
| 2016/06/30 | 1,539 | 1,539 | 1,502 | 1,506 | -33 | -2.1% | 13,100 |
| 2016/06/29 | 1,524 | 1,554 | 1,517 | 1,539 | +15 | +1% | 28,400 |
| 2016/06/28 | 1,476 | 1,579 | 1,476 | 1,524 | +8 | +0.5% | 36,700 |
| 2016/06/27 | 1,458 | 1,528 | 1,458 | 1,516 | +88 | +6.2% | 26,800 |
| 2016/06/24 | 1,600 | 1,600 | 1,414 | 1,428 | -92 | -6.1% | 42,300 |
| 2016/06/23 | 1,520 | 1,535 | 1,511 | 1,520 | ±0 | ±0% | 22,900 |
| 2016/06/22 | 1,531 | 1,532 | 1,507 | 1,520 | -11 | -0.7% | 25,700 |
| 2016/06/21 | 1,495 | 1,542 | 1,476 | 1,531 | +24 | +1.6% | 15,000 |
| 2016/06/20 | 1,517 | 1,539 | 1,498 | 1,507 | +20 | +1.3% | 22,100 |
| 2016/06/17 | 1,483 | 1,514 | 1,470 | 1,487 | +17 | +1.2% | 17,100 |
| 2016/06/16 | 1,503 | 1,516 | 1,463 | 1,470 | -33 | -2.2% | 29,100 |
| 2016/06/15 | 1,505 | 1,527 | 1,503 | 1,503 | -12 | -0.8% | 25,100 |
| 2016/06/14 | 1,511 | 1,530 | 1,493 | 1,515 | -6 | -0.4% | 20,100 |
| 2016/06/13 | 1,566 | 1,577 | 1,521 | 1,521 | -74 | -4.6% | 22,000 |
| 2016/06/10 | 1,601 | 1,604 | 1,576 | 1,595 | -13 | -0.8% | 38,800 |
| 2016/06/09 | 1,624 | 1,628 | 1,587 | 1,608 | -36 | -2.2% | 18,200 |
| 2016/06/08 | 1,626 | 1,649 | 1,626 | 1,644 | +16 | +1% | 18,000 |
| 2016/06/07 | 1,629 | 1,637 | 1,616 | 1,628 | -2 | -0.1% | 16,700 |
| 2016/06/06 | 1,617 | 1,638 | 1,617 | 1,630 | -17 | -1% | 13,000 |
| 2016/06/03 | 1,643 | 1,651 | 1,627 | 1,647 | +4 | +0.2% | 14,700 |
| 2016/06/02 | 1,672 | 1,679 | 1,642 | 1,643 | -48 | -2.8% | 14,900 |
| 2016/06/01 | 1,680 | 1,698 | 1,680 | 1,691 | +3 | +0.2% | 17,800 |
| 2016/05/31 | 1,689 | 1,695 | 1,666 | 1,688 | -1 | -0.1% | 20,400 |
| 2016/05/30 | 1,689 | 1,693 | 1,672 | 1,689 | +14 | +0.8% | 8,500 |
| 2016/05/27 | 1,687 | 1,687 | 1,661 | 1,675 | ±0 | ±0% | 9,100 |
| 2016/05/26 | 1,675 | 1,691 | 1,663 | 1,675 | +24 | +1.5% | 18,000 |
| 2016/05/25 | 1,656 | 1,663 | 1,636 | 1,651 | +22 | +1.4% | 17,800 |
| 2016/05/24 | 1,619 | 1,637 | 1,619 | 1,629 | +10 | +0.6% | 11,000 |
| 2016/05/23 | 1,611 | 1,625 | 1,595 | 1,619 | -4 | -0.2% | 18,600 |
| 2016/05/20 | 1,630 | 1,640 | 1,606 | 1,623 | -14 | -0.9% | 37,600 |
| 2016/05/19 | 1,639 | 1,666 | 1,631 | 1,637 | +17 | +1% | 24,000 |
| 2016/05/18 | 1,650 | 1,650 | 1,599 | 1,620 | -40 | -2.4% | 41,500 |
| 2016/05/17 | 1,662 | 1,670 | 1,645 | 1,660 | +16 | +1% | 27,400 |
| 2016/05/16 | 1,591 | 1,677 | 1,591 | 1,644 | +81 | +5.2% | 43,300 |
| 2016/05/13 | 1,570 | 1,600 | 1,534 | 1,563 | -13 | -0.8% | 26,900 |
| 2016/05/12 | 1,580 | 1,581 | 1,541 | 1,576 | -24 | -1.5% | 8,700 |
| 2016/05/11 | 1,620 | 1,628 | 1,587 | 1,600 | +12 | +0.8% | 10,300 |
| 2016/05/10 | 1,566 | 1,606 | 1,566 | 1,588 | +18 | +1.1% | 27,200 |
| 2016/05/09 | 1,575 | 1,583 | 1,555 | 1,570 | +7 | +0.4% | 7,700 |
2001～
2050
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
