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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,443 | 1,449 | 1,442 | 1,447 | +4 | +0.3% | 1,300 |
| 2022/08/25 | 1,439 | 1,443 | 1,420 | 1,443 | +4 | +0.3% | 4,200 |
| 2022/08/24 | 1,425 | 1,439 | 1,421 | 1,439 | +16 | +1.1% | 2,500 |
| 2022/08/23 | 1,425 | 1,425 | 1,421 | 1,423 | -1 | -0.1% | 1,000 |
| 2022/08/22 | 1,424 | 1,425 | 1,422 | 1,424 | +2 | +0.1% | 1,400 |
| 2022/08/19 | 1,426 | 1,430 | 1,422 | 1,422 | -4 | -0.3% | 2,000 |
| 2022/08/18 | 1,420 | 1,427 | 1,420 | 1,426 | -1 | -0.1% | 2,100 |
| 2022/08/17 | 1,432 | 1,433 | 1,415 | 1,427 | -4 | -0.3% | 2,400 |
| 2022/08/16 | 1,435 | 1,435 | 1,424 | 1,431 | -6 | -0.4% | 500 |
| 2022/08/15 | 1,427 | 1,439 | 1,422 | 1,437 | +10 | +0.7% | 1,600 |
| 2022/08/12 | 1,422 | 1,435 | 1,422 | 1,427 | -8 | -0.6% | 600 |
| 2022/08/10 | 1,438 | 1,440 | 1,432 | 1,435 | -3 | -0.2% | 600 |
| 2022/08/09 | 1,439 | 1,439 | 1,408 | 1,438 | +10 | +0.7% | 1,600 |
| 2022/08/08 | 1,400 | 1,439 | 1,400 | 1,428 | -25 | -1.7% | 5,200 |
| 2022/08/05 | 1,449 | 1,453 | 1,444 | 1,453 | +4 | +0.3% | 1,000 |
| 2022/08/04 | 1,438 | 1,449 | 1,438 | 1,449 | +11 | +0.8% | 600 |
| 2022/08/03 | 1,445 | 1,445 | 1,434 | 1,438 | ±0 | ±0% | 1,600 |
| 2022/08/02 | 1,438 | 1,441 | 1,436 | 1,438 | ±0 | ±0% | 11,100 |
| 2022/08/01 | 1,449 | 1,449 | 1,431 | 1,438 | -2 | -0.1% | 1,000 |
| 2022/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 1,500 |
| 2022/07/28 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,436 | 1,451 | 1,436 | 1,440 | -14 | -1% | 2,500 |
| 2022/07/26 | 1,437 | 1,454 | 1,437 | 1,454 | +13 | +0.9% | 1,200 |
| 2022/07/25 | 1,453 | 1,454 | 1,441 | 1,441 | -12 | -0.8% | 6,100 |
| 2022/07/22 | 1,450 | 1,453 | 1,445 | 1,453 | +11 | +0.8% | 1,400 |
| 2022/07/21 | 1,442 | 1,450 | 1,439 | 1,442 | ±0 | ±0% | 1,000 |
| 2022/07/20 | 1,438 | 1,450 | 1,436 | 1,442 | +12 | +0.8% | 2,600 |
| 2022/07/19 | 1,435 | 1,435 | 1,430 | 1,430 | -5 | -0.3% | 1,200 |
| 2022/07/15 | 1,435 | 1,441 | 1,435 | 1,435 | -1 | -0.1% | 700 |
| 2022/07/14 | 1,444 | 1,444 | 1,432 | 1,436 | -1 | -0.1% | 600 |
| 2022/07/13 | 1,429 | 1,440 | 1,429 | 1,437 | +2 | +0.1% | 700 |
| 2022/07/12 | 1,445 | 1,445 | 1,428 | 1,435 | -5 | -0.3% | 900 |
| 2022/07/11 | 1,447 | 1,452 | 1,430 | 1,440 | -7 | -0.5% | 2,700 |
| 2022/07/08 | 1,428 | 1,447 | 1,428 | 1,447 | +6 | +0.4% | 1,100 |
| 2022/07/07 | 1,448 | 1,448 | 1,426 | 1,441 | -7 | -0.5% | 1,500 |
| 2022/07/06 | 1,447 | 1,449 | 1,433 | 1,448 | +22 | +1.5% | 1,400 |
| 2022/07/05 | 1,455 | 1,455 | 1,426 | 1,426 | -23 | -1.6% | 900 |
| 2022/07/04 | 1,454 | 1,454 | 1,431 | 1,449 | +3 | +0.2% | 5,900 |
| 2022/07/01 | 1,443 | 1,456 | 1,433 | 1,446 | +11 | +0.8% | 2,600 |
| 2022/06/30 | 1,426 | 1,443 | 1,426 | 1,435 | +8 | +0.6% | 800 |
| 2022/06/29 | 1,441 | 1,445 | 1,426 | 1,427 | -14 | -1% | 1,700 |
| 2022/06/28 | 1,441 | 1,450 | 1,440 | 1,441 | -9 | -0.6% | 2,300 |
| 2022/06/27 | 1,437 | 1,450 | 1,430 | 1,450 | +13 | +0.9% | 5,600 |
| 2022/06/24 | 1,415 | 1,437 | 1,406 | 1,437 | +22 | +1.6% | 1,900 |
| 2022/06/23 | 1,421 | 1,421 | 1,408 | 1,415 | +5 | +0.4% | 1,400 |
| 2022/06/22 | 1,420 | 1,420 | 1,401 | 1,410 | -2 | -0.1% | 2,700 |
| 2022/06/21 | 1,418 | 1,429 | 1,411 | 1,412 | +4 | +0.3% | 900 |
| 2022/06/20 | 1,427 | 1,439 | 1,405 | 1,408 | -5 | -0.4% | 3,000 |
| 2022/06/17 | 1,420 | 1,420 | 1,400 | 1,413 | -10 | -0.7% | 4,800 |
| 2022/06/16 | 1,412 | 1,423 | 1,405 | 1,423 | +11 | +0.8% | 3,900 |
551～
600
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
