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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,529 | 2,558 | 2,476 | 2,519 | -19 | -0.7% | 23,400 |
| 2024/06/25 | 2,612 | 2,613 | 2,525 | 2,538 | -74 | -2.8% | 24,900 |
| 2024/06/24 | 2,570 | 2,641 | 2,560 | 2,612 | +42 | +1.6% | 17,600 |
| 2024/06/21 | 2,585 | 2,619 | 2,538 | 2,570 | -64 | -2.4% | 37,100 |
| 2024/06/20 | 2,577 | 2,655 | 2,577 | 2,634 | +31 | +1.2% | 50,800 |
| 2024/06/19 | 2,609 | 2,619 | 2,540 | 2,603 | +3 | +0.1% | 29,600 |
| 2024/06/18 | 2,552 | 2,617 | 2,552 | 2,600 | +40 | +1.6% | 41,700 |
| 2024/06/17 | 2,561 | 2,595 | 2,505 | 2,560 | -38 | -1.5% | 53,300 |
| 2024/06/14 | 2,450 | 2,600 | 2,444 | 2,598 | +118 | +4.8% | 72,600 |
| 2024/06/13 | 2,400 | 2,480 | 2,400 | 2,480 | +82 | +3.4% | 50,900 |
| 2024/06/12 | 2,360 | 2,419 | 2,340 | 2,398 | +38 | +1.6% | 34,800 |
| 2024/06/11 | 2,338 | 2,375 | 2,332 | 2,360 | +57 | +2.5% | 12,200 |
| 2024/06/10 | 2,380 | 2,380 | 2,303 | 2,303 | -72 | -3% | 25,300 |
| 2024/06/07 | 2,301 | 2,394 | 2,284 | 2,375 | +75 | +3.3% | 28,100 |
| 2024/06/06 | 2,300 | 2,357 | 2,274 | 2,300 | ±0 | ±0% | 26,300 |
| 2024/06/05 | 2,290 | 2,335 | 2,280 | 2,300 | +4 | +0.2% | 14,700 |
| 2024/06/04 | 2,337 | 2,370 | 2,295 | 2,296 | -24 | -1% | 25,500 |
| 2024/06/03 | 2,279 | 2,335 | 2,225 | 2,320 | +62 | +2.7% | 34,500 |
| 2024/05/31 | 2,189 | 2,258 | 2,181 | 2,258 | +69 | +3.2% | 51,600 |
| 2024/05/30 | 2,120 | 2,189 | 2,111 | 2,189 | +34 | +1.6% | 21,300 |
| 2024/05/29 | 2,241 | 2,253 | 2,155 | 2,155 | -136 | -5.9% | 31,700 |
| 2024/05/28 | 2,240 | 2,291 | 2,215 | 2,291 | +66 | +3% | 25,100 |
| 2024/05/27 | 2,278 | 2,278 | 2,201 | 2,225 | -40 | -1.8% | 28,600 |
| 2024/05/24 | 2,350 | 2,350 | 2,250 | 2,265 | -85 | -3.6% | 28,700 |
| 2024/05/23 | 2,319 | 2,438 | 2,286 | 2,350 | +26 | +1.1% | 78,800 |
| 2024/05/22 | 2,215 | 2,333 | 2,197 | 2,324 | +150 | +6.9% | 88,100 |
| 2024/05/21 | 2,164 | 2,206 | 2,156 | 2,174 | +51 | +2.4% | 42,200 |
| 2024/05/20 | 2,206 | 2,222 | 2,123 | 2,123 | -97 | -4.4% | 41,300 |
| 2024/05/17 | 2,247 | 2,276 | 2,189 | 2,220 | -30 | -1.3% | 31,300 |
| 2024/05/16 | 2,180 | 2,250 | 2,166 | 2,250 | +105 | +4.9% | 35,100 |
| 2024/05/15 | 2,201 | 2,229 | 2,122 | 2,145 | -45 | -2.1% | 27,100 |
| 2024/05/14 | 2,000 | 2,198 | 1,930 | 2,190 | +109 | +5.2% | 146,100 |
| 2024/05/13 | 2,031 | 2,081 | 1,995 | 2,081 | +90 | +4.5% | 120,300 |
| 2024/05/10 | 2,000 | 2,000 | 1,936 | 1,991 | +9 | +0.5% | 32,400 |
| 2024/05/09 | 1,938 | 1,995 | 1,928 | 1,982 | +72 | +3.8% | 41,500 |
| 2024/05/08 | 1,943 | 1,973 | 1,882 | 1,910 | -72 | -3.6% | 43,300 |
| 2024/05/07 | 1,969 | 1,982 | 1,947 | 1,982 | +27 | +1.4% | 20,200 |
| 2024/05/02 | 1,998 | 2,032 | 1,917 | 1,955 | -43 | -2.2% | 48,400 |
| 2024/05/01 | 1,979 | 2,034 | 1,975 | 1,998 | -10 | -0.5% | 24,200 |
| 2024/04/30 | 1,985 | 2,021 | 1,967 | 2,008 | +38 | +1.9% | 35,500 |
| 2024/04/26 | 1,949 | 2,006 | 1,931 | 1,970 | +30 | +1.5% | 26,500 |
| 2024/04/25 | 1,942 | 1,957 | 1,926 | 1,940 | -4 | -0.2% | 14,100 |
| 2024/04/24 | 1,914 | 1,950 | 1,895 | 1,944 | +44 | +2.3% | 20,000 |
| 2024/04/23 | 1,871 | 1,918 | 1,871 | 1,900 | +57 | +3.1% | 17,800 |
| 2024/04/22 | 1,884 | 1,884 | 1,836 | 1,843 | -41 | -2.2% | 11,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,850 | 1,884 | -11 | -0.6% | 12,700 |
| 2024/04/18 | 1,830 | 1,895 | 1,822 | 1,895 | +65 | +3.6% | 7,400 |
| 2024/04/17 | 1,835 | 1,880 | 1,768 | 1,830 | +17 | +0.9% | 53,100 |
| 2024/04/16 | 1,850 | 1,864 | 1,803 | 1,813 | -69 | -3.7% | 47,800 |
| 2024/04/15 | 1,958 | 1,958 | 1,875 | 1,882 | -116 | -5.8% | 48,500 |
101～
150
件表示中 / 3585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 | 272,400円 | +16.9% | +27.1% | 2.57% | 12.89倍 | 2.49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 |
| スペース | 109,200円 | +16.3% | +33.4% | 4.58% | 11.48倍 | 0.84倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| Ｄ Ｉ | 297,000円 | +30.2% | - | 14.24% | 32.60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 | 500,000円 | +5.0% | +2.7% | 1.80% | 18.52倍 | 1.82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 |
| イージェイＨＤ | 172,900円 | +3.5% | +7.7% | 3.76% | 8.09倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
