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 |
---|---|---|---|---|---|---|---|
2014/05/09 | 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 |
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 |
2601~
2650
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