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 |
---|---|---|---|---|---|---|---|
2014/10/01 | 1,598 | 1,600 | 1,576 | 1,596 | +10 | +0.6% | 26,400 |
2014/09/30 | 1,610 | 1,610 | 1,582 | 1,586 | -22 | -1.4% | 24,100 |
2014/09/29 | 1,621 | 1,621 | 1,605 | 1,608 | -3 | -0.2% | 12,100 |
2014/09/26 | 1,642 | 1,669 | 1,608 | 1,611 | -69 | -4.1% | 25,000 |
2014/09/25 | 1,650 | 1,680 | 1,644 | 1,680 | +45 | +2.8% | 39,300 |
2014/09/24 | 1,600 | 1,635 | 1,599 | 1,635 | +35 | +2.2% | 33,100 |
2014/09/22 | 1,619 | 1,619 | 1,592 | 1,600 | -14 | -0.9% | 14,100 |
2014/09/19 | 1,591 | 1,619 | 1,590 | 1,614 | +25 | +1.6% | 54,500 |
2014/09/18 | 1,601 | 1,612 | 1,578 | 1,589 | -12 | -0.7% | 36,300 |
2014/09/17 | 1,600 | 1,610 | 1,588 | 1,601 | +4 | +0.3% | 17,300 |
2014/09/16 | 1,600 | 1,600 | 1,580 | 1,597 | -3 | -0.2% | 25,100 |
2014/09/12 | 1,609 | 1,617 | 1,594 | 1,600 | -9 | -0.6% | 72,400 |
2014/09/11 | 1,633 | 1,638 | 1,602 | 1,609 | -24 | -1.5% | 25,100 |
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 |
2501~
2550
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