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 |
---|---|---|---|---|---|---|---|
2014/12/15 | 1,571 | 1,587 | 1,561 | 1,561 | -23 | -1.5% | 19,600 |
2014/12/12 | 1,578 | 1,622 | 1,578 | 1,584 | +13 | +0.8% | 64,600 |
2014/12/11 | 1,600 | 1,601 | 1,561 | 1,571 | -31 | -1.9% | 25,000 |
2014/12/10 | 1,613 | 1,632 | 1,600 | 1,602 | -34 | -2.1% | 28,200 |
2014/12/09 | 1,638 | 1,639 | 1,630 | 1,636 | -10 | -0.6% | 25,300 |
2014/12/08 | 1,640 | 1,659 | 1,640 | 1,646 | +16 | +1% | 36,000 |
2014/12/05 | 1,615 | 1,639 | 1,615 | 1,630 | +27 | +1.7% | 74,200 |
2014/12/04 | 1,609 | 1,620 | 1,597 | 1,603 | -6 | -0.4% | 27,700 |
2014/12/03 | 1,608 | 1,617 | 1,604 | 1,609 | -4 | -0.2% | 23,600 |
2014/12/02 | 1,596 | 1,617 | 1,590 | 1,613 | +9 | +0.6% | 26,400 |
2014/12/01 | 1,599 | 1,605 | 1,586 | 1,604 | -1 | -0.1% | 24,000 |
2014/11/28 | 1,566 | 1,610 | 1,566 | 1,605 | +39 | +2.5% | 25,100 |
2014/11/27 | 1,599 | 1,599 | 1,566 | 1,566 | -33 | -2.1% | 17,300 |
2014/11/26 | 1,610 | 1,610 | 1,597 | 1,599 | -24 | -1.5% | 27,100 |
2014/11/25 | 1,641 | 1,648 | 1,621 | 1,623 | -21 | -1.3% | 26,200 |
2014/11/21 | 1,667 | 1,667 | 1,635 | 1,644 | -14 | -0.8% | 26,400 |
2014/11/20 | 1,677 | 1,677 | 1,655 | 1,658 | -13 | -0.8% | 20,600 |
2014/11/19 | 1,669 | 1,695 | 1,669 | 1,671 | +2 | +0.1% | 26,700 |
2014/11/18 | 1,668 | 1,673 | 1,652 | 1,669 | +18 | +1.1% | 39,300 |
2014/11/17 | 1,690 | 1,690 | 1,646 | 1,651 | -42 | -2.5% | 28,200 |
2014/11/14 | 1,690 | 1,697 | 1,677 | 1,693 | +18 | +1.1% | 46,000 |
2014/11/13 | 1,638 | 1,678 | 1,629 | 1,675 | +37 | +2.3% | 30,900 |
2014/11/12 | 1,647 | 1,660 | 1,635 | 1,638 | -9 | -0.5% | 39,400 |
2014/11/11 | 1,630 | 1,650 | 1,608 | 1,647 | +12 | +0.7% | 32,000 |
2014/11/10 | 1,635 | 1,650 | 1,617 | 1,635 | +26 | +1.6% | 38,600 |
2014/11/07 | 1,650 | 1,650 | 1,603 | 1,609 | -9 | -0.6% | 21,100 |
2014/11/06 | 1,659 | 1,664 | 1,601 | 1,618 | -32 | -1.9% | 30,600 |
2014/11/05 | 1,664 | 1,664 | 1,638 | 1,650 | -14 | -0.8% | 56,000 |
2014/11/04 | 1,687 | 1,688 | 1,655 | 1,664 | +13 | +0.8% | 65,700 |
2014/10/31 | 1,610 | 1,656 | 1,566 | 1,651 | +102 | +6.6% | 95,500 |
2014/10/30 | 1,595 | 1,600 | 1,535 | 1,549 | -48 | -3% | 166,800 |
2014/10/29 | 1,623 | 1,623 | 1,589 | 1,597 | -17 | -1.1% | 42,600 |
2014/10/28 | 1,610 | 1,621 | 1,605 | 1,614 | -9 | -0.6% | 21,000 |
2014/10/27 | 1,598 | 1,626 | 1,583 | 1,623 | +40 | +2.5% | 23,200 |
2014/10/24 | 1,600 | 1,600 | 1,570 | 1,583 | +10 | +0.6% | 34,400 |
2014/10/23 | 1,597 | 1,597 | 1,567 | 1,573 | -24 | -1.5% | 18,500 |
2014/10/22 | 1,550 | 1,598 | 1,544 | 1,597 | +87 | +5.8% | 24,800 |
2014/10/21 | 1,521 | 1,553 | 1,503 | 1,510 | -35 | -2.3% | 21,600 |
2014/10/20 | 1,486 | 1,550 | 1,486 | 1,545 | +89 | +6.1% | 21,000 |
2014/10/17 | 1,491 | 1,546 | 1,454 | 1,456 | -35 | -2.3% | 56,600 |
2014/10/16 | 1,526 | 1,541 | 1,487 | 1,491 | -53 | -3.4% | 64,300 |
2014/10/15 | 1,567 | 1,592 | 1,540 | 1,544 | -23 | -1.5% | 45,600 |
2014/10/14 | 1,581 | 1,619 | 1,561 | 1,567 | -52 | -3.2% | 67,100 |
2014/10/10 | 1,601 | 1,622 | 1,583 | 1,619 | -14 | -0.9% | 39,200 |
2014/10/09 | 1,660 | 1,677 | 1,610 | 1,633 | -27 | -1.6% | 51,400 |
2014/10/08 | 1,590 | 1,671 | 1,520 | 1,660 | +65 | +4.1% | 117,400 |
2014/10/07 | 1,623 | 1,660 | 1,594 | 1,595 | -20 | -1.2% | 37,100 |
2014/10/06 | 1,552 | 1,625 | 1,552 | 1,615 | +66 | +4.3% | 28,100 |
2014/10/03 | 1,541 | 1,564 | 1,541 | 1,549 | +9 | +0.6% | 19,100 |
2014/10/02 | 1,596 | 1,600 | 1,540 | 1,540 | -56 | -3.5% | 37,500 |
2451~
2500
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