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 |
---|---|---|---|---|---|---|---|
2014/04/17 | 1,302 | 1,333 | 1,298 | 1,326 | -2 | -0.2% | 21,500 |
2014/04/16 | 1,291 | 1,332 | 1,291 | 1,328 | +60 | +4.7% | 14,100 |
2014/04/15 | 1,261 | 1,280 | 1,255 | 1,268 | +6 | +0.5% | 19,600 |
2014/04/14 | 1,265 | 1,285 | 1,260 | 1,262 | -7 | -0.6% | 18,700 |
2014/04/11 | 1,288 | 1,291 | 1,268 | 1,269 | -30 | -2.3% | 38,200 |
2014/04/10 | 1,317 | 1,329 | 1,290 | 1,299 | -11 | -0.8% | 42,800 |
2014/04/09 | 1,348 | 1,358 | 1,310 | 1,310 | -55 | -4% | 55,900 |
2014/04/08 | 1,393 | 1,394 | 1,354 | 1,365 | -30 | -2.2% | 51,800 |
2014/04/07 | 1,391 | 1,400 | 1,391 | 1,395 | -7 | -0.5% | 56,400 |
2014/04/04 | 1,416 | 1,436 | 1,401 | 1,402 | -14 | -1% | 61,900 |
2014/04/03 | 1,469 | 1,469 | 1,410 | 1,416 | -42 | -2.9% | 75,100 |
2014/04/02 | 1,486 | 1,499 | 1,455 | 1,458 | -14 | -1% | 58,100 |
2014/04/01 | 1,495 | 1,500 | 1,426 | 1,472 | -17 | -1.1% | 69,300 |
2014/03/31 | 1,480 | 1,499 | 1,468 | 1,489 | +21 | +1.4% | 55,200 |
2014/03/28 | 1,420 | 1,479 | 1,414 | 1,468 | +54 | +3.8% | 102,600 |
2014/03/27 | 1,410 | 1,430 | 1,403 | 1,414 | -2 | -0.1% | 91,800 |
2014/03/26 | 1,414 | 1,450 | 1,396 | 1,416 | +2 | +0.1% | 114,800 |
2014/03/25 | 1,400 | 1,441 | 1,379 | 1,414 | +28 | +2% | 95,700 |
2014/03/24 | 1,310 | 1,408 | 1,309 | 1,386 | +85 | +6.5% | 93,300 |
2014/03/20 | 1,280 | 1,338 | 1,275 | 1,301 | +39 | +3.1% | 98,500 |
2014/03/19 | 1,268 | 1,283 | 1,260 | 1,262 | +31 | +2.5% | 36,200 |
2014/03/18 | 1,204 | 1,247 | 1,204 | 1,231 | +51 | +4.3% | 18,900 |
2014/03/17 | 1,181 | 1,213 | 1,175 | 1,180 | -28 | -2.3% | 28,100 |
2014/03/14 | 1,240 | 1,246 | 1,207 | 1,208 | -47 | -3.7% | 88,300 |
2014/03/13 | 1,231 | 1,264 | 1,221 | 1,255 | +10 | +0.8% | 20,500 |
2014/03/12 | 1,247 | 1,256 | 1,243 | 1,245 | -21 | -1.7% | 38,500 |
2014/03/11 | 1,256 | 1,273 | 1,252 | 1,266 | +18 | +1.4% | 22,600 |
2014/03/10 | 1,241 | 1,254 | 1,241 | 1,248 | -10 | -0.8% | 8,500 |
2014/03/07 | 1,248 | 1,267 | 1,235 | 1,258 | +23 | +1.9% | 46,500 |
2014/03/06 | 1,228 | 1,247 | 1,228 | 1,235 | +7 | +0.6% | 50,000 |
2014/03/05 | 1,224 | 1,234 | 1,215 | 1,228 | +28 | +2.3% | 44,100 |
2014/03/04 | 1,156 | 1,207 | 1,156 | 1,200 | +36 | +3.1% | 30,000 |
2014/03/03 | 1,177 | 1,177 | 1,145 | 1,164 | -13 | -1.1% | 14,400 |
2014/02/28 | 1,219 | 1,223 | 1,166 | 1,177 | -12 | -1% | 21,000 |
2014/02/27 | 1,201 | 1,201 | 1,182 | 1,189 | -13 | -1.1% | 31,600 |
2014/02/26 | 1,215 | 1,225 | 1,201 | 1,202 | -13 | -1.1% | 19,200 |
2014/02/25 | 1,200 | 1,229 | 1,193 | 1,215 | +29 | +2.4% | 93,900 |
2014/02/24 | 1,187 | 1,189 | 1,168 | 1,186 | +13 | +1.1% | 27,600 |
2014/02/21 | 1,179 | 1,180 | 1,156 | 1,173 | +11 | +0.9% | 31,500 |
2014/02/20 | 1,163 | 1,172 | 1,155 | 1,162 | -1 | -0.1% | 32,300 |
2014/02/19 | 1,161 | 1,171 | 1,157 | 1,163 | -14 | -1.2% | 16,800 |
2014/02/18 | 1,148 | 1,188 | 1,148 | 1,177 | +29 | +2.5% | 26,500 |
2014/02/17 | 1,144 | 1,160 | 1,120 | 1,148 | +4 | +0.3% | 19,400 |
2014/02/14 | 1,149 | 1,151 | 1,127 | 1,144 | -5 | -0.4% | 30,500 |
2014/02/13 | 1,172 | 1,172 | 1,138 | 1,149 | -3 | -0.3% | 15,700 |
2014/02/12 | 1,155 | 1,182 | 1,136 | 1,152 | +4 | +0.3% | 21,800 |
2014/02/10 | 1,195 | 1,195 | 1,148 | 1,148 | -9 | -0.8% | 17,100 |
2014/02/07 | 1,144 | 1,169 | 1,115 | 1,157 | +86 | +8% | 42,800 |
2014/02/06 | 1,077 | 1,091 | 1,068 | 1,071 | -20 | -1.8% | 21,500 |
2014/02/05 | 1,103 | 1,123 | 1,080 | 1,091 | -7 | -0.6% | 51,300 |
2551~
2600
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