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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,107 | 1,111 | 1,070 | 1,098 | -60 | -5.2% | 60,000 |
| 2014/02/03 | 1,175 | 1,175 | 1,137 | 1,158 | -29 | -2.4% | 16,500 |
| 2014/01/31 | 1,164 | 1,193 | 1,144 | 1,187 | +11 | +0.9% | 28,000 |
| 2014/01/30 | 1,170 | 1,177 | 1,149 | 1,176 | -18 | -1.5% | 50,400 |
| 2014/01/29 | 1,163 | 1,226 | 1,163 | 1,194 | +9 | +0.8% | 20,100 |
| 2014/01/28 | 1,202 | 1,212 | 1,175 | 1,185 | +21 | +1.8% | 44,900 |
| 2014/01/27 | 1,200 | 1,244 | 1,161 | 1,164 | -93 | -7.4% | 43,300 |
| 2014/01/24 | 1,261 | 1,270 | 1,243 | 1,257 | -39 | -3% | 58,900 |
| 2014/01/23 | 1,297 | 1,306 | 1,293 | 1,296 | -1 | -0.1% | 29,600 |
| 2014/01/22 | 1,310 | 1,310 | 1,287 | 1,297 | -19 | -1.4% | 16,700 |
| 2014/01/21 | 1,329 | 1,331 | 1,301 | 1,316 | -7 | -0.5% | 14,300 |
| 2014/01/20 | 1,311 | 1,326 | 1,296 | 1,323 | +36 | +2.8% | 9,600 |
| 2014/01/17 | 1,282 | 1,295 | 1,282 | 1,287 | -4 | -0.3% | 16,600 |
| 2014/01/16 | 1,318 | 1,344 | 1,285 | 1,291 | -31 | -2.3% | 19,700 |
| 2014/01/15 | 1,309 | 1,330 | 1,302 | 1,322 | +17 | +1.3% | 27,200 |
| 2014/01/14 | 1,332 | 1,332 | 1,299 | 1,305 | -27 | -2% | 48,700 |
| 2014/01/10 | 1,322 | 1,350 | 1,308 | 1,332 | -2 | -0.1% | 35,000 |
| 2014/01/09 | 1,334 | 1,340 | 1,326 | 1,334 | -14 | -1% | 20,700 |
| 2014/01/08 | 1,320 | 1,360 | 1,300 | 1,348 | +40 | +3.1% | 42,400 |
| 2014/01/07 | 1,349 | 1,349 | 1,307 | 1,308 | -45 | -3.3% | 42,100 |
| 2014/01/06 | 1,300 | 1,377 | 1,298 | 1,353 | +61 | +4.7% | 35,300 |
| 2013/12/30 | 1,253 | 1,293 | 1,252 | 1,292 | +69 | +5.6% | 46,200 |
| 2013/12/27 | 1,208 | 1,226 | 1,203 | 1,223 | +19 | +1.6% | 28,100 |
| 2013/12/26 | 1,187 | 1,208 | 1,185 | 1,204 | +19 | +1.6% | 22,800 |
| 2013/12/25 | 1,198 | 1,198 | 1,150 | 1,185 | -4 | -0.3% | 53,800 |
| 2013/12/24 | 1,206 | 1,206 | 1,174 | 1,189 | -15 | -1.2% | 29,300 |
| 2013/12/20 | 1,200 | 1,210 | 1,197 | 1,204 | +5 | +0.4% | 44,300 |
| 2013/12/19 | 1,180 | 1,200 | 1,180 | 1,199 | +7 | +0.6% | 66,100 |
| 2013/12/18 | 1,175 | 1,199 | 1,175 | 1,192 | +17 | +1.4% | 28,700 |
| 2013/12/17 | 1,155 | 1,185 | 1,155 | 1,175 | +25 | +2.2% | 9,600 |
| 2013/12/16 | 1,166 | 1,172 | 1,142 | 1,150 | -34 | -2.9% | 26,000 |
| 2013/12/13 | 1,156 | 1,205 | 1,150 | 1,184 | -28 | -2.3% | 87,700 |
| 2013/12/12 | 1,225 | 1,225 | 1,204 | 1,212 | -20 | -1.6% | 12,300 |
| 2013/12/11 | 1,218 | 1,242 | 1,206 | 1,232 | -3 | -0.2% | 43,200 |
| 2013/12/10 | 1,242 | 1,242 | 1,207 | 1,235 | ±0 | ±0% | 34,400 |
| 2013/12/09 | 1,210 | 1,241 | 1,201 | 1,235 | +18 | +1.5% | 37,300 |
| 2013/12/06 | 1,210 | 1,223 | 1,209 | 1,217 | +41 | +3.5% | 45,200 |
| 2013/12/05 | 1,187 | 1,200 | 1,150 | 1,176 | +14 | +1.2% | 24,600 |
| 2013/12/04 | 1,167 | 1,185 | 1,157 | 1,162 | -16 | -1.4% | 17,800 |
| 2013/12/03 | 1,190 | 1,196 | 1,176 | 1,178 | -4 | -0.3% | 12,400 |
| 2013/12/02 | 1,189 | 1,200 | 1,181 | 1,182 | -7 | -0.6% | 11,800 |
| 2013/11/29 | 1,195 | 1,200 | 1,166 | 1,189 | -14 | -1.2% | 18,000 |
| 2013/11/28 | 1,177 | 1,206 | 1,177 | 1,203 | +18 | +1.5% | 14,400 |
| 2013/11/27 | 1,178 | 1,224 | 1,167 | 1,185 | -13 | -1.1% | 10,400 |
| 2013/11/26 | 1,182 | 1,209 | 1,165 | 1,198 | -6 | -0.5% | 14,500 |
| 2013/11/25 | 1,208 | 1,223 | 1,190 | 1,204 | -4 | -0.3% | 22,200 |
| 2013/11/22 | 1,214 | 1,223 | 1,202 | 1,208 | -5 | -0.4% | 36,100 |
| 2013/11/21 | 1,190 | 1,213 | 1,187 | 1,213 | +30 | +2.5% | 33,100 |
| 2013/11/20 | 1,171 | 1,185 | 1,167 | 1,183 | +7 | +0.6% | 14,700 |
| 2013/11/19 | 1,168 | 1,190 | 1,168 | 1,176 | +8 | +0.7% | 8,900 |
2601～
2650
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
