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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,167 | 1,193 | 1,150 | 1,168 | -27 | -2.3% | 25,900 |
| 2013/11/15 | 1,180 | 1,214 | 1,155 | 1,195 | +16 | +1.4% | 47,700 |
| 2013/11/14 | 1,130 | 1,180 | 1,126 | 1,179 | +51 | +4.5% | 22,400 |
| 2013/11/13 | 1,122 | 1,170 | 1,080 | 1,128 | +6 | +0.5% | 20,000 |
| 2013/11/12 | 1,031 | 1,132 | 1,031 | 1,122 | +86 | +8.3% | 24,500 |
| 2013/11/11 | 1,102 | 1,106 | 1,028 | 1,036 | -69 | -6.2% | 27,500 |
| 2013/11/08 | 1,108 | 1,128 | 1,101 | 1,105 | -22 | -2% | 14,700 |
| 2013/11/07 | 1,125 | 1,142 | 1,125 | 1,127 | -13 | -1.1% | 5,400 |
| 2013/11/06 | 1,134 | 1,148 | 1,125 | 1,140 | +3 | +0.3% | 5,000 |
| 2013/11/05 | 1,158 | 1,176 | 1,129 | 1,137 | -4 | -0.4% | 16,900 |
| 2013/11/01 | 1,193 | 1,193 | 1,138 | 1,141 | -52 | -4.4% | 11,000 |
| 2013/10/31 | 1,189 | 1,198 | 1,185 | 1,193 | +5 | +0.4% | 21,400 |
| 2013/10/30 | 1,164 | 1,190 | 1,156 | 1,188 | +24 | +2.1% | 26,400 |
| 2013/10/29 | 1,173 | 1,179 | 1,145 | 1,164 | -27 | -2.3% | 19,200 |
| 2013/10/28 | 1,205 | 1,213 | 1,171 | 1,191 | -27 | -2.2% | 18,300 |
| 2013/10/25 | 1,214 | 1,226 | 1,188 | 1,218 | +4 | +0.3% | 39,300 |
| 2013/10/24 | 1,197 | 1,225 | 1,146 | 1,214 | +14 | +1.2% | 41,700 |
| 2013/10/23 | 1,200 | 1,224 | 1,149 | 1,200 | +1 | +0.1% | 40,900 |
| 2013/10/22 | 1,185 | 1,200 | 1,182 | 1,199 | +21 | +1.8% | 14,800 |
| 2013/10/21 | 1,182 | 1,182 | 1,128 | 1,178 | +26 | +2.3% | 8,400 |
| 2013/10/18 | 1,172 | 1,189 | 1,147 | 1,152 | -19 | -1.6% | 23,900 |
| 2013/10/17 | 1,168 | 1,173 | 1,165 | 1,171 | +4 | +0.3% | 12,000 |
| 2013/10/16 | 1,168 | 1,170 | 1,149 | 1,167 | -1 | -0.1% | 9,800 |
| 2013/10/15 | 1,168 | 1,174 | 1,165 | 1,168 | ±0 | ±0% | 16,700 |
| 2013/10/11 | 1,133 | 1,172 | 1,133 | 1,168 | +39 | +3.5% | 17,600 |
| 2013/10/10 | 1,124 | 1,141 | 1,090 | 1,129 | ±0 | ±0% | 14,800 |
| 2013/10/09 | 1,113 | 1,135 | 1,092 | 1,129 | +16 | +1.4% | 32,200 |
| 2013/10/08 | 1,100 | 1,134 | 1,090 | 1,113 | -5 | -0.4% | 40,300 |
| 2013/10/07 | 1,095 | 1,136 | 1,090 | 1,118 | +18 | +1.6% | 24,900 |
| 2013/10/04 | 1,114 | 1,134 | 1,092 | 1,100 | -14 | -1.3% | 21,700 |
| 2013/10/03 | 1,132 | 1,168 | 1,114 | 1,114 | -18 | -1.6% | 21,200 |
| 2013/10/02 | 1,158 | 1,159 | 1,132 | 1,132 | -25 | -2.2% | 13,300 |
| 2013/10/01 | 1,175 | 1,180 | 1,080 | 1,157 | -35 | -2.9% | 33,200 |
| 2013/09/30 | 1,196 | 1,196 | 1,190 | 1,192 | +8 | +0.7% | 8,900 |
| 2013/09/27 | 1,218 | 1,219 | 1,171 | 1,184 | -34 | -2.8% | 17,700 |
| 2013/09/26 | 1,187 | 1,220 | 1,160 | 1,218 | +34 | +2.9% | 11,500 |
| 2013/09/25 | 1,200 | 1,200 | 1,176 | 1,184 | -16 | -1.3% | 25,100 |
| 2013/09/24 | 1,196 | 1,218 | 1,189 | 1,200 | -7 | -0.6% | 17,800 |
| 2013/09/20 | 1,180 | 1,231 | 1,179 | 1,207 | +41 | +3.5% | 33,400 |
| 2013/09/19 | 1,125 | 1,168 | 1,125 | 1,166 | +54 | +4.9% | 24,300 |
| 2013/09/18 | 1,111 | 1,112 | 1,100 | 1,112 | +1 | +0.1% | 22,300 |
| 2013/09/17 | 1,120 | 1,128 | 1,111 | 1,111 | -9 | -0.8% | 10,400 |
| 2013/09/13 | 1,110 | 1,128 | 1,110 | 1,120 | -10 | -0.9% | 42,800 |
| 2013/09/12 | 1,133 | 1,135 | 1,127 | 1,130 | -3 | -0.3% | 22,700 |
| 2013/09/11 | 1,121 | 1,140 | 1,121 | 1,133 | +14 | +1.3% | 20,900 |
| 2013/09/10 | 1,100 | 1,128 | 1,100 | 1,119 | +20 | +1.8% | 30,400 |
| 2013/09/09 | 1,080 | 1,100 | 1,080 | 1,099 | +48 | +4.6% | 20,200 |
| 2013/09/06 | 1,054 | 1,055 | 1,030 | 1,051 | -3 | -0.3% | 10,500 |
| 2013/09/05 | 1,074 | 1,074 | 1,041 | 1,054 | -15 | -1.4% | 12,200 |
| 2013/09/04 | 1,056 | 1,069 | 990 | 1,069 | +3 | +0.3% | 20,000 |
2651～
2700
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
