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 |
---|---|---|---|---|---|---|---|
2015/03/03 | 1,721 | 1,724 | 1,708 | 1,709 | -11 | -0.6% | 17,200 |
2015/03/02 | 1,701 | 1,730 | 1,701 | 1,720 | +12 | +0.7% | 12,600 |
2015/02/27 | 1,716 | 1,726 | 1,689 | 1,708 | -8 | -0.5% | 20,800 |
2015/02/26 | 1,718 | 1,722 | 1,703 | 1,716 | -6 | -0.3% | 28,200 |
2015/02/25 | 1,732 | 1,740 | 1,708 | 1,722 | +3 | +0.2% | 29,100 |
2015/02/24 | 1,684 | 1,730 | 1,684 | 1,719 | +25 | +1.5% | 25,300 |
2015/02/23 | 1,725 | 1,728 | 1,681 | 1,694 | -31 | -1.8% | 21,400 |
2015/02/20 | 1,748 | 1,748 | 1,690 | 1,725 | -2 | -0.1% | 32,800 |
2015/02/19 | 1,677 | 1,733 | 1,673 | 1,727 | +45 | +2.7% | 48,300 |
2015/02/18 | 1,660 | 1,686 | 1,659 | 1,682 | +52 | +3.2% | 36,500 |
2015/02/17 | 1,655 | 1,655 | 1,615 | 1,630 | -18 | -1.1% | 31,400 |
2015/02/16 | 1,655 | 1,662 | 1,640 | 1,648 | +9 | +0.5% | 35,400 |
2015/02/13 | 1,653 | 1,673 | 1,637 | 1,639 | -14 | -0.8% | 36,900 |
2015/02/12 | 1,602 | 1,677 | 1,602 | 1,653 | +54 | +3.4% | 47,400 |
2015/02/10 | 1,592 | 1,610 | 1,580 | 1,599 | +7 | +0.4% | 15,400 |
2015/02/09 | 1,599 | 1,626 | 1,581 | 1,592 | +13 | +0.8% | 21,800 |
2015/02/06 | 1,573 | 1,596 | 1,571 | 1,579 | +6 | +0.4% | 25,200 |
2015/02/05 | 1,590 | 1,609 | 1,569 | 1,573 | -16 | -1% | 25,500 |
2015/02/04 | 1,527 | 1,589 | 1,527 | 1,589 | +85 | +5.7% | 28,000 |
2015/02/03 | 1,521 | 1,535 | 1,490 | 1,504 | -17 | -1.1% | 22,100 |
2015/02/02 | 1,533 | 1,533 | 1,503 | 1,521 | -39 | -2.5% | 20,300 |
2015/01/30 | 1,561 | 1,576 | 1,552 | 1,560 | -6 | -0.4% | 23,100 |
2015/01/29 | 1,572 | 1,586 | 1,550 | 1,566 | -25 | -1.6% | 17,100 |
2015/01/28 | 1,538 | 1,598 | 1,538 | 1,591 | +29 | +1.9% | 19,700 |
2015/01/27 | 1,548 | 1,564 | 1,527 | 1,562 | +39 | +2.6% | 16,600 |
2015/01/26 | 1,514 | 1,523 | 1,514 | 1,523 | -3 | -0.2% | 12,500 |
2015/01/23 | 1,520 | 1,526 | 1,517 | 1,526 | +14 | +0.9% | 29,200 |
2015/01/22 | 1,519 | 1,519 | 1,501 | 1,512 | -8 | -0.5% | 18,500 |
2015/01/21 | 1,539 | 1,543 | 1,520 | 1,520 | -27 | -1.7% | 19,400 |
2015/01/20 | 1,525 | 1,554 | 1,515 | 1,547 | +20 | +1.3% | 15,900 |
2015/01/19 | 1,505 | 1,535 | 1,505 | 1,527 | +29 | +1.9% | 14,700 |
2015/01/16 | 1,512 | 1,520 | 1,470 | 1,498 | -50 | -3.2% | 31,700 |
2015/01/15 | 1,520 | 1,566 | 1,515 | 1,548 | +28 | +1.8% | 23,300 |
2015/01/14 | 1,520 | 1,540 | 1,515 | 1,520 | -15 | -1% | 31,000 |
2015/01/13 | 1,570 | 1,577 | 1,518 | 1,535 | -51 | -3.2% | 31,100 |
2015/01/09 | 1,564 | 1,591 | 1,564 | 1,586 | +17 | +1.1% | 17,900 |
2015/01/08 | 1,572 | 1,593 | 1,561 | 1,569 | -5 | -0.3% | 17,300 |
2015/01/07 | 1,594 | 1,609 | 1,572 | 1,574 | -31 | -1.9% | 18,900 |
2015/01/06 | 1,643 | 1,643 | 1,603 | 1,605 | -54 | -3.3% | 28,600 |
2015/01/05 | 1,665 | 1,673 | 1,650 | 1,659 | +11 | +0.7% | 17,400 |
2014/12/30 | 1,664 | 1,670 | 1,638 | 1,648 | -11 | -0.7% | 19,000 |
2014/12/29 | 1,627 | 1,678 | 1,627 | 1,659 | -8 | -0.5% | 20,300 |
2014/12/26 | 1,615 | 1,675 | 1,615 | 1,667 | +32 | +2% | 29,100 |
2014/12/25 | 1,642 | 1,647 | 1,621 | 1,635 | -9 | -0.5% | 29,100 |
2014/12/24 | 1,643 | 1,650 | 1,633 | 1,644 | +1 | +0.1% | 36,100 |
2014/12/22 | 1,649 | 1,649 | 1,630 | 1,643 | +9 | +0.6% | 26,400 |
2014/12/19 | 1,609 | 1,639 | 1,608 | 1,634 | +25 | +1.6% | 45,500 |
2014/12/18 | 1,572 | 1,615 | 1,572 | 1,609 | +77 | +5% | 23,300 |
2014/12/17 | 1,508 | 1,579 | 1,505 | 1,532 | +17 | +1.1% | 37,500 |
2014/12/16 | 1,550 | 1,551 | 1,515 | 1,515 | -46 | -2.9% | 35,800 |
2401~
2450
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 | 388,500円 | +8.6% | +2.4% | 2.27% | 18.69倍 | 1.26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 | 276,000円 | +11.9% | +6.1% | 2.97% | 13.73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 | 153,400円 | +1.1% | +0.2% | 3.46% | 7.29倍 | 0.78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 | 459,600円 | - | - | 1.89% | - | - |
|
- |
トーエネク | 93,800円 | +8.8% | +12.8% | 4.26% | 10.01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