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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,889 | 1,894 | 1,882 | 1,882 | -11 | -0.6% | 17,600 |
| 2023/01/11 | 1,886 | 1,900 | 1,886 | 1,893 | +14 | +0.7% | 13,900 |
| 2023/01/10 | 1,900 | 1,907 | 1,879 | 1,879 | -15 | -0.8% | 17,100 |
| 2023/01/06 | 1,886 | 1,904 | 1,886 | 1,894 | -2 | -0.1% | 23,200 |
| 2023/01/05 | 1,892 | 1,905 | 1,880 | 1,896 | -1 | -0.1% | 25,100 |
| 2023/01/04 | 1,901 | 1,904 | 1,881 | 1,897 | -8 | -0.4% | 22,800 |
| 2022/12/30 | 1,927 | 1,927 | 1,901 | 1,905 | -15 | -0.8% | 18,900 |
| 2022/12/29 | 1,920 | 1,926 | 1,896 | 1,920 | -2 | -0.1% | 16,400 |
| 2022/12/28 | 1,925 | 1,925 | 1,915 | 1,922 | -3 | -0.2% | 9,400 |
| 2022/12/27 | 1,936 | 1,948 | 1,921 | 1,925 | -16 | -0.8% | 14,900 |
| 2022/12/26 | 1,930 | 1,948 | 1,919 | 1,941 | +24 | +1.3% | 106,300 |
| 2022/12/23 | 1,900 | 1,917 | 1,900 | 1,917 | +14 | +0.7% | 36,400 |
| 2022/12/22 | 1,890 | 1,903 | 1,885 | 1,903 | +23 | +1.2% | 33,600 |
| 2022/12/21 | 1,890 | 1,895 | 1,880 | 1,880 | ±0 | ±0% | 30,800 |
| 2022/12/20 | 1,902 | 1,904 | 1,871 | 1,880 | -12 | -0.6% | 29,100 |
| 2022/12/19 | 1,893 | 1,904 | 1,892 | 1,892 | +1 | +0.1% | 18,500 |
| 2022/12/16 | 1,916 | 1,916 | 1,891 | 1,891 | -26 | -1.4% | 46,700 |
| 2022/12/15 | 1,919 | 1,924 | 1,903 | 1,917 | -2 | -0.1% | 31,600 |
| 2022/12/14 | 1,911 | 1,919 | 1,908 | 1,919 | +9 | +0.5% | 16,000 |
| 2022/12/13 | 1,905 | 1,915 | 1,901 | 1,910 | +9 | +0.5% | 14,100 |
| 2022/12/12 | 1,895 | 1,908 | 1,895 | 1,901 | -4 | -0.2% | 8,800 |
| 2022/12/09 | 1,900 | 1,914 | 1,900 | 1,905 | +3 | +0.2% | 16,700 |
| 2022/12/08 | 1,892 | 1,903 | 1,890 | 1,902 | +11 | +0.6% | 33,200 |
| 2022/12/07 | 1,890 | 1,899 | 1,888 | 1,891 | +1 | +0.1% | 14,500 |
| 2022/12/06 | 1,890 | 1,900 | 1,890 | 1,890 | -9 | -0.5% | 18,900 |
| 2022/12/05 | 1,890 | 1,900 | 1,889 | 1,899 | +3 | +0.2% | 31,800 |
| 2022/12/02 | 1,902 | 1,904 | 1,889 | 1,896 | +3 | +0.2% | 62,700 |
| 2022/12/01 | 1,900 | 1,901 | 1,890 | 1,893 | -2 | -0.1% | 36,300 |
| 2022/11/30 | 1,891 | 1,907 | 1,891 | 1,895 | -2 | -0.1% | 27,000 |
| 2022/11/29 | 1,900 | 1,903 | 1,889 | 1,897 | -21 | -1.1% | 36,200 |
| 2022/11/28 | 1,924 | 1,924 | 1,914 | 1,918 | -6 | -0.3% | 6,700 |
| 2022/11/25 | 1,913 | 1,930 | 1,913 | 1,924 | +1 | +0.1% | 17,400 |
| 2022/11/24 | 1,925 | 1,935 | 1,915 | 1,923 | -1 | -0.1% | 64,700 |
| 2022/11/22 | 1,920 | 1,928 | 1,914 | 1,924 | +9 | +0.5% | 47,000 |
| 2022/11/21 | 1,900 | 1,917 | 1,900 | 1,915 | +15 | +0.8% | 86,600 |
| 2022/11/18 | 1,900 | 1,911 | 1,898 | 1,900 | +2 | +0.1% | 45,500 |
| 2022/11/17 | 1,881 | 1,902 | 1,881 | 1,898 | +10 | +0.5% | 26,300 |
| 2022/11/16 | 1,877 | 1,895 | 1,877 | 1,888 | +8 | +0.4% | 13,200 |
| 2022/11/15 | 1,867 | 1,891 | 1,867 | 1,880 | +10 | +0.5% | 22,800 |
| 2022/11/14 | 1,877 | 1,884 | 1,865 | 1,870 | -11 | -0.6% | 39,500 |
| 2022/11/11 | 1,893 | 1,893 | 1,875 | 1,881 | +14 | +0.7% | 43,200 |
| 2022/11/10 | 1,888 | 1,888 | 1,865 | 1,867 | -33 | -1.7% | 25,900 |
| 2022/11/09 | 1,909 | 1,909 | 1,895 | 1,900 | +3 | +0.2% | 16,400 |
| 2022/11/08 | 1,900 | 1,908 | 1,897 | 1,897 | -9 | -0.5% | 34,800 |
| 2022/11/07 | 1,900 | 1,919 | 1,897 | 1,906 | +12 | +0.6% | 33,600 |
| 2022/11/04 | 1,891 | 1,900 | 1,887 | 1,894 | +7 | +0.4% | 30,400 |
| 2022/11/02 | 1,894 | 1,900 | 1,887 | 1,887 | -7 | -0.4% | 16,900 |
| 2022/11/01 | 1,905 | 1,918 | 1,885 | 1,894 | -11 | -0.6% | 29,000 |
| 2022/10/31 | 1,889 | 1,907 | 1,886 | 1,905 | +17 | +0.9% | 43,400 |
| 2022/10/28 | 1,882 | 1,900 | 1,871 | 1,888 | -6 | -0.3% | 272,000 |
351～
400
件表示中 / 3477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 | 350,000円 | +8.6% | +2.4% | 2.51% | 17.12倍 | 1.15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 |
| レイズネクスト | 178,900円 | +11.1% | -7.4% | 4.19% | 14.33倍 | 1.14倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 東亜建 | 102,700円 | +5.7% | -29.0% | 3.94% | 10.18倍 | 0.85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 |
| 東急建設 | 75,900円 | +8.5% | -40.4% | 5.01% | 18.20倍 | 0.80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 | 175,200円 | +2.8% | +7.6% | 3.42% | 14.81倍 | 0.77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
