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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,392 | 1,392 | 1,375 | 1,387 | +7 | +0.5% | 2,700 |
| 2023/01/24 | 1,385 | 1,385 | 1,371 | 1,380 | +3 | +0.2% | 3,100 |
| 2023/01/23 | 1,380 | 1,380 | 1,371 | 1,377 | +3 | +0.2% | 1,300 |
| 2023/01/20 | 1,376 | 1,377 | 1,368 | 1,374 | +7 | +0.5% | 1,100 |
| 2023/01/19 | 1,360 | 1,369 | 1,356 | 1,367 | +12 | +0.9% | 2,400 |
| 2023/01/18 | 1,354 | 1,375 | 1,349 | 1,355 | +1 | +0.1% | 4,800 |
| 2023/01/17 | 1,350 | 1,355 | 1,345 | 1,354 | +21 | +1.6% | 4,100 |
| 2023/01/16 | 1,356 | 1,356 | 1,333 | 1,333 | -12 | -0.9% | 2,200 |
| 2023/01/13 | 1,333 | 1,345 | 1,330 | 1,345 | +12 | +0.9% | 2,600 |
| 2023/01/12 | 1,333 | 1,333 | 1,329 | 1,333 | ±0 | ±0% | 1,100 |
| 2023/01/11 | 1,342 | 1,342 | 1,325 | 1,333 | +8 | +0.6% | 1,700 |
| 2023/01/10 | 1,337 | 1,345 | 1,325 | 1,325 | -4 | -0.3% | 2,100 |
| 2023/01/06 | 1,327 | 1,330 | 1,323 | 1,329 | -1 | -0.1% | 2,300 |
| 2023/01/05 | 1,326 | 1,352 | 1,326 | 1,330 | +4 | +0.3% | 1,700 |
| 2023/01/04 | 1,320 | 1,344 | 1,320 | 1,326 | +7 | +0.5% | 2,400 |
| 2022/12/30 | 1,348 | 1,348 | 1,315 | 1,319 | -30 | -2.2% | 5,400 |
| 2022/12/29 | 1,320 | 1,356 | 1,307 | 1,349 | +29 | +2.2% | 4,000 |
| 2022/12/28 | 1,337 | 1,365 | 1,301 | 1,320 | -15 | -1.1% | 15,900 |
| 2022/12/27 | 1,354 | 1,354 | 1,327 | 1,335 | -21 | -1.5% | 13,100 |
| 2022/12/26 | 1,390 | 1,390 | 1,339 | 1,356 | -36 | -2.6% | 16,000 |
| 2022/12/23 | 1,401 | 1,410 | 1,379 | 1,392 | -9 | -0.6% | 10,100 |
| 2022/12/22 | 1,404 | 1,405 | 1,400 | 1,401 | -3 | -0.2% | 2,900 |
| 2022/12/21 | 1,400 | 1,405 | 1,391 | 1,404 | +12 | +0.9% | 3,400 |
| 2022/12/20 | 1,423 | 1,430 | 1,385 | 1,392 | -31 | -2.2% | 4,300 |
| 2022/12/19 | 1,421 | 1,430 | 1,421 | 1,423 | -1 | -0.1% | 1,200 |
| 2022/12/16 | 1,425 | 1,425 | 1,423 | 1,424 | -1 | -0.1% | 1,800 |
| 2022/12/15 | 1,425 | 1,426 | 1,424 | 1,425 | ±0 | ±0% | 1,000 |
| 2022/12/14 | 1,425 | 1,427 | 1,423 | 1,425 | -1 | -0.1% | 2,600 |
| 2022/12/13 | 1,428 | 1,428 | 1,421 | 1,426 | +7 | +0.5% | 4,800 |
| 2022/12/12 | 1,416 | 1,419 | 1,413 | 1,419 | +4 | +0.3% | 5,100 |
| 2022/12/09 | 1,424 | 1,425 | 1,415 | 1,415 | -5 | -0.4% | 5,800 |
| 2022/12/08 | 1,424 | 1,424 | 1,416 | 1,420 | +4 | +0.3% | 2,600 |
| 2022/12/07 | 1,415 | 1,417 | 1,410 | 1,416 | ±0 | ±0% | 2,100 |
| 2022/12/06 | 1,423 | 1,423 | 1,408 | 1,416 | +1 | +0.1% | 1,800 |
| 2022/12/05 | 1,415 | 1,435 | 1,412 | 1,415 | +7 | +0.5% | 4,800 |
| 2022/12/02 | 1,425 | 1,425 | 1,406 | 1,408 | -10 | -0.7% | 3,800 |
| 2022/12/01 | 1,403 | 1,420 | 1,400 | 1,418 | +14 | +1% | 9,000 |
| 2022/11/30 | 1,413 | 1,413 | 1,403 | 1,404 | -8 | -0.6% | 1,900 |
| 2022/11/29 | 1,412 | 1,412 | 1,405 | 1,412 | ±0 | ±0% | 700 |
| 2022/11/28 | 1,412 | 1,413 | 1,404 | 1,412 | +5 | +0.4% | 6,100 |
| 2022/11/25 | 1,416 | 1,416 | 1,407 | 1,407 | -2 | -0.1% | 6,300 |
| 2022/11/24 | 1,408 | 1,409 | 1,403 | 1,409 | +11 | +0.8% | 3,300 |
| 2022/11/22 | 1,403 | 1,405 | 1,395 | 1,398 | -11 | -0.8% | 1,600 |
| 2022/11/21 | 1,406 | 1,409 | 1,396 | 1,409 | +7 | +0.5% | 1,500 |
| 2022/11/18 | 1,378 | 1,404 | 1,378 | 1,402 | -2 | -0.1% | 3,100 |
| 2022/11/17 | 1,392 | 1,407 | 1,386 | 1,404 | +12 | +0.9% | 3,000 |
| 2022/11/16 | 1,397 | 1,397 | 1,390 | 1,392 | -12 | -0.9% | 3,300 |
| 2022/11/15 | 1,414 | 1,415 | 1,399 | 1,404 | +12 | +0.9% | 1,700 |
| 2022/11/14 | 1,397 | 1,410 | 1,392 | 1,392 | -18 | -1.3% | 2,800 |
| 2022/11/11 | 1,411 | 1,440 | 1,395 | 1,410 | +13 | +0.9% | 4,700 |
451～
500
件表示中 / 3586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 | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53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 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63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 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| リソル | 504,000円 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
市場注目の銘柄
チャート関連のコラム
