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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,631 | 1,693 | 1,626 | 1,645 | +15 | +0.9% | 44,400 |
| 2014/06/30 | 1,635 | 1,636 | 1,623 | 1,630 | -2 | -0.1% | 25,900 |
| 2014/06/27 | 1,635 | 1,635 | 1,607 | 1,632 | -1 | -0.1% | 21,500 |
| 2014/06/26 | 1,649 | 1,650 | 1,632 | 1,633 | -2 | -0.1% | 13,800 |
| 2014/06/25 | 1,649 | 1,649 | 1,623 | 1,635 | -17 | -1% | 18,000 |
| 2014/06/24 | 1,639 | 1,659 | 1,607 | 1,652 | +41 | +2.5% | 36,900 |
| 2014/06/23 | 1,655 | 1,655 | 1,595 | 1,611 | -43 | -2.6% | 30,500 |
| 2014/06/20 | 1,660 | 1,660 | 1,638 | 1,654 | -6 | -0.4% | 56,400 |
| 2014/06/19 | 1,616 | 1,661 | 1,616 | 1,660 | +28 | +1.7% | 58,000 |
| 2014/06/18 | 1,598 | 1,634 | 1,598 | 1,632 | +38 | +2.4% | 52,100 |
| 2014/06/17 | 1,544 | 1,600 | 1,540 | 1,594 | +48 | +3.1% | 30,100 |
| 2014/06/16 | 1,572 | 1,578 | 1,535 | 1,546 | -20 | -1.3% | 34,000 |
| 2014/06/13 | 1,525 | 1,575 | 1,524 | 1,566 | +48 | +3.2% | 84,300 |
| 2014/06/12 | 1,522 | 1,527 | 1,490 | 1,518 | -3 | -0.2% | 24,000 |
| 2014/06/11 | 1,470 | 1,528 | 1,465 | 1,521 | +54 | +3.7% | 34,400 |
| 2014/06/10 | 1,443 | 1,480 | 1,443 | 1,467 | +25 | +1.7% | 30,200 |
| 2014/06/09 | 1,473 | 1,485 | 1,434 | 1,442 | -25 | -1.7% | 30,000 |
| 2014/06/06 | 1,493 | 1,512 | 1,455 | 1,467 | -24 | -1.6% | 40,500 |
| 2014/06/05 | 1,499 | 1,535 | 1,487 | 1,491 | -8 | -0.5% | 74,800 |
| 2014/06/04 | 1,477 | 1,500 | 1,469 | 1,499 | +25 | +1.7% | 24,800 |
| 2014/06/03 | 1,476 | 1,481 | 1,469 | 1,474 | +18 | +1.2% | 24,400 |
| 2014/06/02 | 1,475 | 1,500 | 1,454 | 1,456 | -14 | -1% | 54,700 |
| 2014/05/30 | 1,470 | 1,500 | 1,470 | 1,470 | ±0 | ±0% | 48,100 |
| 2014/05/29 | 1,474 | 1,475 | 1,459 | 1,470 | -8 | -0.5% | 15,100 |
| 2014/05/28 | 1,470 | 1,497 | 1,469 | 1,478 | -9 | -0.6% | 35,000 |
| 2014/05/27 | 1,490 | 1,498 | 1,474 | 1,487 | ±0 | ±0% | 19,000 |
| 2014/05/26 | 1,497 | 1,500 | 1,478 | 1,487 | -8 | -0.5% | 27,600 |
| 2014/05/23 | 1,450 | 1,498 | 1,446 | 1,495 | +51 | +3.5% | 57,300 |
| 2014/05/22 | 1,374 | 1,449 | 1,371 | 1,444 | +76 | +5.6% | 28,400 |
| 2014/05/21 | 1,365 | 1,379 | 1,356 | 1,368 | +13 | +1% | 21,500 |
| 2014/05/20 | 1,386 | 1,387 | 1,355 | 1,355 | -18 | -1.3% | 22,200 |
| 2014/05/19 | 1,392 | 1,407 | 1,373 | 1,373 | -19 | -1.4% | 14,400 |
| 2014/05/16 | 1,386 | 1,429 | 1,371 | 1,392 | -17 | -1.2% | 54,300 |
| 2014/05/15 | 1,414 | 1,416 | 1,375 | 1,409 | -13 | -0.9% | 19,900 |
| 2014/05/14 | 1,431 | 1,439 | 1,390 | 1,422 | +19 | +1.4% | 29,500 |
| 2014/05/13 | 1,405 | 1,446 | 1,387 | 1,403 | +34 | +2.5% | 40,300 |
| 2014/05/12 | 1,266 | 1,401 | 1,266 | 1,369 | +115 | +9.2% | 132,700 |
| 2014/05/09 | 1,249 | 1,266 | 1,242 | 1,254 | -15 | -1.2% | 28,200 |
| 2014/05/08 | 1,269 | 1,289 | 1,230 | 1,269 | +1 | +0.1% | 72,100 |
| 2014/05/07 | 1,313 | 1,313 | 1,268 | 1,268 | -75 | -5.6% | 54,100 |
| 2014/05/02 | 1,345 | 1,352 | 1,310 | 1,343 | +2 | +0.1% | 30,900 |
| 2014/05/01 | 1,301 | 1,351 | 1,301 | 1,341 | +24 | +1.8% | 27,200 |
| 2014/04/30 | 1,313 | 1,321 | 1,290 | 1,317 | -11 | -0.8% | 26,900 |
| 2014/04/28 | 1,333 | 1,348 | 1,303 | 1,328 | -35 | -2.6% | 51,800 |
| 2014/04/25 | 1,344 | 1,364 | 1,335 | 1,363 | +28 | +2.1% | 26,500 |
| 2014/04/24 | 1,340 | 1,345 | 1,328 | 1,335 | +3 | +0.2% | 61,200 |
| 2014/04/23 | 1,317 | 1,336 | 1,304 | 1,332 | +12 | +0.9% | 21,100 |
| 2014/04/22 | 1,335 | 1,340 | 1,320 | 1,320 | -11 | -0.8% | 13,500 |
| 2014/04/21 | 1,335 | 1,344 | 1,318 | 1,331 | -3 | -0.2% | 18,100 |
| 2014/04/18 | 1,328 | 1,339 | 1,316 | 1,334 | +8 | +0.6% | 31,700 |
2501～
2550
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
