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 |
---|---|---|---|---|---|---|---|
2015/12/24 | 1,658 | 1,658 | 1,641 | 1,654 | +12 | +0.7% | 14,400 |
2015/12/22 | 1,601 | 1,649 | 1,601 | 1,642 | +42 | +2.6% | 20,600 |
2015/12/21 | 1,603 | 1,618 | 1,565 | 1,600 | -28 | -1.7% | 24,200 |
2015/12/18 | 1,686 | 1,686 | 1,628 | 1,628 | -42 | -2.5% | 29,100 |
2015/12/17 | 1,619 | 1,681 | 1,619 | 1,670 | +85 | +5.4% | 22,400 |
2015/12/16 | 1,547 | 1,586 | 1,547 | 1,585 | +39 | +2.5% | 16,500 |
2015/12/15 | 1,560 | 1,582 | 1,544 | 1,546 | -21 | -1.3% | 11,900 |
2015/12/14 | 1,537 | 1,575 | 1,516 | 1,567 | -38 | -2.4% | 23,300 |
2015/12/11 | 1,577 | 1,618 | 1,577 | 1,605 | +28 | +1.8% | 43,400 |
2015/12/10 | 1,579 | 1,615 | 1,573 | 1,577 | -33 | -2% | 20,400 |
2015/12/09 | 1,592 | 1,628 | 1,585 | 1,610 | +9 | +0.6% | 30,800 |
2015/12/08 | 1,633 | 1,636 | 1,596 | 1,601 | -35 | -2.1% | 13,100 |
2015/12/07 | 1,655 | 1,664 | 1,580 | 1,636 | -2 | -0.1% | 22,500 |
2015/12/04 | 1,663 | 1,679 | 1,621 | 1,638 | -65 | -3.8% | 32,900 |
2015/12/03 | 1,703 | 1,704 | 1,687 | 1,703 | ±0 | ±0% | 23,500 |
2015/12/02 | 1,700 | 1,720 | 1,687 | 1,703 | +5 | +0.3% | 25,200 |
2015/12/01 | 1,693 | 1,699 | 1,688 | 1,698 | -1 | -0.1% | 29,100 |
2015/11/30 | 1,690 | 1,700 | 1,676 | 1,699 | +9 | +0.5% | 16,700 |
2015/11/27 | 1,681 | 1,700 | 1,680 | 1,690 | +9 | +0.5% | 21,600 |
2015/11/26 | 1,680 | 1,695 | 1,680 | 1,681 | +4 | +0.2% | 15,000 |
2015/11/25 | 1,703 | 1,703 | 1,677 | 1,677 | -35 | -2% | 18,600 |
2015/11/24 | 1,716 | 1,716 | 1,693 | 1,712 | -4 | -0.2% | 24,100 |
2015/11/20 | 1,708 | 1,716 | 1,693 | 1,716 | +8 | +0.5% | 17,500 |
2015/11/19 | 1,700 | 1,722 | 1,698 | 1,708 | +16 | +0.9% | 35,900 |
2015/11/18 | 1,700 | 1,700 | 1,678 | 1,692 | -5 | -0.3% | 16,100 |
2015/11/17 | 1,628 | 1,699 | 1,628 | 1,697 | +52 | +3.2% | 35,000 |
2015/11/16 | 1,607 | 1,663 | 1,595 | 1,645 | -32 | -1.9% | 35,100 |
2015/11/13 | 1,667 | 1,688 | 1,665 | 1,677 | -5 | -0.3% | 15,100 |
2015/11/12 | 1,662 | 1,684 | 1,654 | 1,682 | +18 | +1.1% | 19,600 |
2015/11/11 | 1,640 | 1,668 | 1,622 | 1,664 | +6 | +0.4% | 19,500 |
2015/11/10 | 1,656 | 1,684 | 1,651 | 1,658 | -32 | -1.9% | 17,200 |
2015/11/09 | 1,620 | 1,700 | 1,617 | 1,690 | +150 | +9.7% | 68,700 |
2015/11/06 | 1,541 | 1,558 | 1,510 | 1,540 | -10 | -0.6% | 22,000 |
2015/11/05 | 1,566 | 1,600 | 1,524 | 1,550 | +12 | +0.8% | 30,800 |
2015/11/04 | 1,563 | 1,588 | 1,530 | 1,538 | +10 | +0.7% | 19,200 |
2015/11/02 | 1,550 | 1,550 | 1,485 | 1,528 | -48 | -3% | 27,800 |
2015/10/30 | 1,585 | 1,600 | 1,566 | 1,576 | -6 | -0.4% | 39,100 |
2015/10/29 | 1,540 | 1,595 | 1,538 | 1,582 | +42 | +2.7% | 98,500 |
2015/10/28 | 1,540 | 1,559 | 1,533 | 1,540 | ±0 | ±0% | 12,400 |
2015/10/27 | 1,562 | 1,569 | 1,532 | 1,540 | -16 | -1% | 15,300 |
2015/10/26 | 1,549 | 1,569 | 1,521 | 1,556 | +26 | +1.7% | 23,300 |
2015/10/23 | 1,514 | 1,540 | 1,504 | 1,530 | +52 | +3.5% | 28,800 |
2015/10/22 | 1,457 | 1,495 | 1,457 | 1,478 | +2 | +0.1% | 17,400 |
2015/10/21 | 1,410 | 1,481 | 1,409 | 1,476 | +65 | +4.6% | 24,000 |
2015/10/20 | 1,419 | 1,429 | 1,388 | 1,411 | -15 | -1.1% | 16,800 |
2015/10/19 | 1,436 | 1,447 | 1,411 | 1,426 | -15 | -1% | 20,900 |
2015/10/16 | 1,483 | 1,483 | 1,434 | 1,441 | -33 | -2.2% | 31,800 |
2015/10/15 | 1,424 | 1,479 | 1,424 | 1,474 | +51 | +3.6% | 21,100 |
2015/10/14 | 1,468 | 1,473 | 1,420 | 1,423 | -65 | -4.4% | 33,100 |
2015/10/13 | 1,501 | 1,519 | 1,476 | 1,488 | -22 | -1.5% | 19,800 |
2201~
2250
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 | 274,100円 | +11.9% | +6.1% | 2.99% | 13.64倍 | 0.72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 | 151,500円 | +1.1% | +0.2% | 3.50% | 7.20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 | 93,400円 | +8.8% | +12.8% | 4.28% | 9.97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