ヒビノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 3,170 | 3,195 | 3,145 | 3,195 | +5 | +0.2% | 28,400 |
| 2026/04/27 | 3,180 | 3,205 | 3,140 | 3,190 | -10 | -0.3% | 37,700 |
| 2026/04/24 | 3,235 | 3,235 | 3,160 | 3,200 | -35 | -1.1% | 33,200 |
| 2026/04/23 | 3,270 | 3,290 | 3,180 | 3,235 | -35 | -1.1% | 45,100 |
| 2026/04/22 | 3,330 | 3,360 | 3,245 | 3,270 | -100 | -3% | 55,000 |
| 2026/04/21 | 3,405 | 3,405 | 3,345 | 3,370 | -60 | -1.7% | 37,000 |
| 2026/04/20 | 3,575 | 3,575 | 3,415 | 3,430 | -145 | -4.1% | 31,500 |
| 2026/04/17 | 3,650 | 3,665 | 3,565 | 3,575 | -70 | -1.9% | 20,900 |
| 2026/04/16 | 3,635 | 3,725 | 3,620 | 3,645 | -15 | -0.4% | 29,300 |
| 2026/04/15 | 3,640 | 3,690 | 3,600 | 3,660 | +10 | +0.3% | 30,200 |
| 2026/04/14 | 3,665 | 3,715 | 3,615 | 3,650 | -50 | -1.4% | 28,800 |
| 2026/04/13 | 3,655 | 3,730 | 3,635 | 3,700 | +15 | +0.4% | 23,000 |
| 2026/04/10 | 3,790 | 3,810 | 3,665 | 3,685 | -105 | -2.8% | 24,600 |
| 2026/04/09 | 3,795 | 3,855 | 3,750 | 3,790 | ±0 | ±0% | 36,400 |
| 2026/04/08 | 3,700 | 3,790 | 3,700 | 3,790 | +115 | +3.1% | 20,300 |
| 2026/04/07 | 3,615 | 3,675 | 3,575 | 3,675 | +60 | +1.7% | 34,400 |
| 2026/04/06 | 3,580 | 3,700 | 3,535 | 3,615 | +15 | +0.4% | 21,100 |
| 2026/04/03 | 3,635 | 3,660 | 3,600 | 3,600 | -35 | -1% | 16,500 |
| 2026/04/02 | 3,745 | 3,775 | 3,625 | 3,635 | -180 | -4.7% | 41,600 |
| 2026/04/01 | 3,665 | 3,815 | 3,665 | 3,815 | +220 | +6.1% | 36,800 |
| 2026/03/31 | 3,700 | 3,740 | 3,595 | 3,595 | -175 | -4.6% | 37,800 |
| 2026/03/30 | 3,795 | 3,825 | 3,665 | 3,770 | -135 | -3.5% | 51,400 |
| 2026/03/27 | 3,910 | 3,950 | 3,865 | 3,905 | -5 | -0.1% | 17,400 |
| 2026/03/26 | 3,960 | 4,005 | 3,890 | 3,910 | -50 | -1.3% | 20,000 |
| 2026/03/25 | 3,950 | 4,040 | 3,915 | 3,960 | +80 | +2.1% | 34,400 |
| 2026/03/24 | 3,925 | 4,000 | 3,865 | 3,880 | +25 | +0.6% | 39,700 |
| 2026/03/23 | 3,885 | 3,970 | 3,840 | 3,855 | -130 | -3.3% | 37,800 |
| 2026/03/19 | 4,035 | 4,145 | 3,970 | 3,985 | -190 | -4.6% | 32,300 |
| 2026/03/18 | 4,240 | 4,240 | 4,100 | 4,175 | +5 | +0.1% | 23,800 |
| 2026/03/17 | 4,200 | 4,370 | 4,170 | 4,170 | -30 | -0.7% | 59,500 |
| 2026/03/16 | 4,180 | 4,310 | 4,180 | 4,200 | -45 | -1.1% | 16,700 |
| 2026/03/13 | 4,150 | 4,250 | 4,100 | 4,245 | +85 | +2% | 43,200 |
| 2026/03/12 | 4,290 | 4,325 | 4,160 | 4,160 | -130 | -3% | 48,000 |
| 2026/03/11 | 4,200 | 4,335 | 4,190 | 4,290 | +90 | +2.1% | 25,900 |
| 2026/03/10 | 4,120 | 4,260 | 4,120 | 4,200 | +110 | +2.7% | 45,900 |
| 2026/03/09 | 3,900 | 4,090 | 3,885 | 4,090 | -45 | -1.1% | 66,900 |
| 2026/03/06 | 4,080 | 4,135 | 4,040 | 4,135 | +35 | +0.9% | 25,700 |
| 2026/03/05 | 4,055 | 4,235 | 4,025 | 4,100 | +185 | +4.7% | 38,400 |
| 2026/03/04 | 4,000 | 4,140 | 3,880 | 3,915 | -135 | -3.3% | 61,700 |
| 2026/03/03 | 4,070 | 4,155 | 4,020 | 4,050 | -40 | -1% | 28,500 |
| 2026/03/02 | 4,050 | 4,160 | 4,015 | 4,090 | +10 | +0.2% | 59,200 |
| 2026/02/27 | 3,945 | 4,110 | 3,935 | 4,080 | +170 | +4.3% | 58,900 |
| 2026/02/26 | 3,850 | 3,955 | 3,830 | 3,910 | +115 | +3% | 46,000 |
| 2026/02/25 | 3,900 | 3,900 | 3,795 | 3,795 | -110 | -2.8% | 43,500 |
| 2026/02/24 | 3,755 | 3,910 | 3,730 | 3,905 | +205 | +5.5% | 52,600 |
| 2026/02/20 | 3,660 | 3,700 | 3,575 | 3,700 | +55 | +1.5% | 27,000 |
| 2026/02/19 | 3,565 | 3,655 | 3,520 | 3,645 | +150 | +4.3% | 30,100 |
| 2026/02/18 | 3,490 | 3,515 | 3,465 | 3,495 | +40 | +1.2% | 11,000 |
| 2026/02/17 | 3,420 | 3,505 | 3,385 | 3,455 | -5 | -0.1% | 16,600 |
| 2026/02/16 | 3,460 | 3,510 | 3,410 | 3,460 | +60 | +1.8% | 18,100 |
1～
50
件表示中 / 3933件
類似銘柄と比較する
現在ご覧いただいている「ヒビノ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒビノ | 319,500円 | +13.5% | +19.8% | 2.50% | 11.95倍 | 2.55倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ユカリア | 88,100円 | +33.6% | +23.9% | 0.00% | 18.98倍 | 1.53倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。上場子会社にシンシア。Ｍ＆Ａ傾注 |
| エフアンドエム | 211,000円 | +22.3% | +15.2% | 1.99% | 14.95倍 | 2.30倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 山田コンサル | 163,500円 | +16.9% | -11.0% | 4.71% | 11.21倍 | 1.68倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ライク | 158,300円 | +4.6% | +15.8% | 3.79% | 11.05倍 | 1.70倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
