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 |
---|---|---|---|---|---|---|---|
2016/05/25 | 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 |
2016/05/06 | 1,592 | 1,592 | 1,540 | 1,563 | -29 | -1.8% | 31,100 |
2016/05/02 | 1,680 | 1,680 | 1,572 | 1,592 | +53 | +3.4% | 51,700 |
2016/04/28 | 1,600 | 1,622 | 1,532 | 1,539 | -45 | -2.8% | 23,200 |
2016/04/27 | 1,598 | 1,608 | 1,556 | 1,584 | +5 | +0.3% | 20,100 |
2016/04/26 | 1,596 | 1,600 | 1,558 | 1,579 | -21 | -1.3% | 10,500 |
2016/04/25 | 1,613 | 1,613 | 1,567 | 1,600 | -7 | -0.4% | 18,100 |
2016/04/22 | 1,579 | 1,607 | 1,542 | 1,607 | +16 | +1% | 32,600 |
2016/04/21 | 1,560 | 1,598 | 1,554 | 1,591 | +71 | +4.7% | 32,400 |
2016/04/20 | 1,543 | 1,549 | 1,514 | 1,520 | -4 | -0.3% | 23,000 |
2016/04/19 | 1,552 | 1,552 | 1,508 | 1,524 | +17 | +1.1% | 21,800 |
2016/04/18 | 1,501 | 1,527 | 1,498 | 1,507 | -40 | -2.6% | 12,100 |
2016/04/15 | 1,570 | 1,586 | 1,543 | 1,547 | -23 | -1.5% | 18,500 |
2016/04/14 | 1,522 | 1,580 | 1,510 | 1,570 | +79 | +5.3% | 24,600 |
2016/04/13 | 1,473 | 1,509 | 1,473 | 1,491 | +33 | +2.3% | 10,100 |
2016/04/12 | 1,441 | 1,480 | 1,430 | 1,458 | -5 | -0.3% | 14,400 |
2016/04/11 | 1,460 | 1,471 | 1,438 | 1,463 | -7 | -0.5% | 9,500 |
2016/04/08 | 1,415 | 1,498 | 1,415 | 1,470 | +14 | +1% | 19,500 |
2016/04/07 | 1,442 | 1,471 | 1,438 | 1,456 | +14 | +1% | 26,400 |
2016/04/06 | 1,470 | 1,480 | 1,427 | 1,442 | -31 | -2.1% | 21,600 |
2016/04/05 | 1,529 | 1,533 | 1,471 | 1,473 | -65 | -4.2% | 18,400 |
2016/04/04 | 1,517 | 1,554 | 1,507 | 1,538 | +37 | +2.5% | 25,800 |
2016/04/01 | 1,591 | 1,591 | 1,501 | 1,501 | -75 | -4.8% | 40,000 |
2016/03/31 | 1,633 | 1,641 | 1,575 | 1,576 | -52 | -3.2% | 20,000 |
2016/03/30 | 1,655 | 1,666 | 1,626 | 1,628 | -26 | -1.6% | 12,700 |
2016/03/29 | 1,655 | 1,668 | 1,642 | 1,654 | -10 | -0.6% | 15,700 |
2016/03/28 | 1,671 | 1,671 | 1,620 | 1,664 | +26 | +1.6% | 31,000 |
2016/03/25 | 1,690 | 1,699 | 1,635 | 1,638 | -57 | -3.4% | 30,200 |
2016/03/24 | 1,690 | 1,703 | 1,690 | 1,695 | -5 | -0.3% | 24,700 |
2016/03/23 | 1,721 | 1,722 | 1,674 | 1,700 | -17 | -1% | 33,800 |
2016/03/22 | 1,682 | 1,718 | 1,682 | 1,717 | +50 | +3% | 28,600 |
2016/03/18 | 1,670 | 1,676 | 1,650 | 1,667 | -5 | -0.3% | 23,500 |
2016/03/17 | 1,692 | 1,700 | 1,667 | 1,672 | -1 | -0.1% | 24,100 |
2016/03/16 | 1,678 | 1,695 | 1,673 | 1,673 | -7 | -0.4% | 14,800 |
2016/03/15 | 1,683 | 1,704 | 1,674 | 1,680 | +1 | +0.1% | 18,200 |
2016/03/14 | 1,676 | 1,680 | 1,668 | 1,679 | +23 | +1.4% | 29,600 |
2016/03/11 | 1,610 | 1,660 | 1,595 | 1,656 | +27 | +1.7% | 54,200 |
2016/03/10 | 1,616 | 1,649 | 1,616 | 1,629 | +32 | +2% | 22,300 |
2101~
2150
件表示中 / 3607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 | 382,500円 | +8.6% | +2.4% | 2.30% | 18.40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 |
高松G | 273,400円 | +11.9% | +6.1% | 3.00% | 13.60倍 | 0.71倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
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 | 462,200円 | - | - | 1.88% | - | - |
|
- |
トーエネク | 93,500円 | +8.8% | +12.8% | 4.28% | 9.98倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム