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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,633 | 1,644 | 1,625 | 1,633 | ±0 | ±0% | 38,000 |
| 2014/09/09 | 1,645 | 1,645 | 1,628 | 1,633 | +15 | +0.9% | 14,300 |
| 2014/09/08 | 1,627 | 1,627 | 1,600 | 1,618 | +13 | +0.8% | 26,100 |
| 2014/09/05 | 1,632 | 1,634 | 1,590 | 1,605 | -8 | -0.5% | 12,400 |
| 2014/09/04 | 1,637 | 1,637 | 1,609 | 1,613 | -24 | -1.5% | 13,000 |
| 2014/09/03 | 1,650 | 1,650 | 1,630 | 1,637 | -13 | -0.8% | 28,100 |
| 2014/09/02 | 1,611 | 1,650 | 1,608 | 1,650 | +39 | +2.4% | 25,700 |
| 2014/09/01 | 1,619 | 1,628 | 1,577 | 1,611 | -8 | -0.5% | 16,500 |
| 2014/08/29 | 1,604 | 1,627 | 1,590 | 1,619 | +15 | +0.9% | 37,000 |
| 2014/08/28 | 1,592 | 1,605 | 1,567 | 1,604 | +3 | +0.2% | 14,200 |
| 2014/08/27 | 1,585 | 1,605 | 1,585 | 1,601 | +12 | +0.8% | 20,700 |
| 2014/08/26 | 1,600 | 1,601 | 1,586 | 1,589 | +2 | +0.1% | 13,200 |
| 2014/08/25 | 1,589 | 1,593 | 1,552 | 1,587 | +2 | +0.1% | 29,200 |
| 2014/08/22 | 1,600 | 1,600 | 1,565 | 1,585 | -15 | -0.9% | 26,300 |
| 2014/08/21 | 1,559 | 1,600 | 1,559 | 1,600 | +41 | +2.6% | 42,500 |
| 2014/08/20 | 1,555 | 1,580 | 1,555 | 1,559 | +4 | +0.3% | 18,200 |
| 2014/08/19 | 1,550 | 1,579 | 1,546 | 1,555 | +21 | +1.4% | 21,000 |
| 2014/08/18 | 1,526 | 1,560 | 1,526 | 1,534 | -7 | -0.5% | 14,500 |
| 2014/08/15 | 1,559 | 1,560 | 1,535 | 1,541 | -18 | -1.2% | 10,600 |
| 2014/08/14 | 1,561 | 1,566 | 1,533 | 1,559 | +2 | +0.1% | 14,400 |
| 2014/08/13 | 1,524 | 1,561 | 1,516 | 1,557 | +26 | +1.7% | 17,200 |
| 2014/08/12 | 1,501 | 1,534 | 1,501 | 1,531 | +34 | +2.3% | 26,600 |
| 2014/08/11 | 1,449 | 1,500 | 1,444 | 1,497 | +70 | +4.9% | 20,900 |
| 2014/08/08 | 1,435 | 1,460 | 1,417 | 1,427 | -7 | -0.5% | 48,300 |
| 2014/08/07 | 1,491 | 1,491 | 1,420 | 1,434 | -78 | -5.2% | 48,700 |
| 2014/08/06 | 1,550 | 1,571 | 1,511 | 1,512 | -57 | -3.6% | 20,800 |
| 2014/08/05 | 1,578 | 1,603 | 1,553 | 1,569 | -3 | -0.2% | 17,100 |
| 2014/08/04 | 1,567 | 1,582 | 1,556 | 1,572 | ±0 | ±0% | 14,200 |
| 2014/08/01 | 1,600 | 1,612 | 1,572 | 1,572 | -48 | -3% | 13,700 |
| 2014/07/31 | 1,618 | 1,650 | 1,605 | 1,620 | -12 | -0.7% | 18,900 |
| 2014/07/30 | 1,650 | 1,652 | 1,630 | 1,632 | -21 | -1.3% | 20,400 |
| 2014/07/29 | 1,665 | 1,665 | 1,630 | 1,653 | +1 | +0.1% | 29,700 |
| 2014/07/28 | 1,650 | 1,661 | 1,630 | 1,652 | +2 | +0.1% | 21,800 |
| 2014/07/25 | 1,647 | 1,650 | 1,612 | 1,650 | +3 | +0.2% | 35,800 |
| 2014/07/24 | 1,650 | 1,650 | 1,630 | 1,647 | -2 | -0.1% | 28,200 |
| 2014/07/23 | 1,650 | 1,650 | 1,640 | 1,649 | -1 | -0.1% | 37,300 |
| 2014/07/22 | 1,630 | 1,650 | 1,630 | 1,650 | +29 | +1.8% | 30,700 |
| 2014/07/18 | 1,619 | 1,626 | 1,599 | 1,621 | -1 | -0.1% | 26,900 |
| 2014/07/17 | 1,620 | 1,628 | 1,613 | 1,622 | +11 | +0.7% | 20,000 |
| 2014/07/16 | 1,612 | 1,625 | 1,611 | 1,611 | -1 | -0.1% | 20,300 |
| 2014/07/15 | 1,625 | 1,630 | 1,608 | 1,612 | +3 | +0.2% | 21,000 |
| 2014/07/14 | 1,605 | 1,609 | 1,597 | 1,609 | +12 | +0.8% | 10,300 |
| 2014/07/11 | 1,600 | 1,604 | 1,576 | 1,597 | -12 | -0.7% | 31,900 |
| 2014/07/10 | 1,629 | 1,633 | 1,605 | 1,609 | -4 | -0.2% | 21,100 |
| 2014/07/09 | 1,633 | 1,643 | 1,605 | 1,613 | -29 | -1.8% | 18,200 |
| 2014/07/08 | 1,640 | 1,659 | 1,634 | 1,642 | -3 | -0.2% | 31,900 |
| 2014/07/07 | 1,671 | 1,672 | 1,642 | 1,645 | -26 | -1.6% | 30,300 |
| 2014/07/04 | 1,653 | 1,680 | 1,639 | 1,671 | +34 | +2.1% | 29,400 |
| 2014/07/03 | 1,640 | 1,646 | 1,630 | 1,637 | -2 | -0.1% | 20,700 |
| 2014/07/02 | 1,645 | 1,647 | 1,626 | 1,639 | -6 | -0.4% | 21,300 |
2451～
2500
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
