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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,409 | 1,410 | 1,403 | 1,408 | -5 | -0.4% | 6,200 |
| 2018/07/13 | 1,415 | 1,422 | 1,406 | 1,413 | -4 | -0.3% | 4,900 |
| 2018/07/12 | 1,417 | 1,420 | 1,414 | 1,417 | +5 | +0.4% | 1,500 |
| 2018/07/11 | 1,435 | 1,439 | 1,409 | 1,412 | -15 | -1.1% | 4,900 |
| 2018/07/10 | 1,422 | 1,434 | 1,421 | 1,427 | +12 | +0.8% | 2,000 |
| 2018/07/09 | 1,412 | 1,420 | 1,409 | 1,415 | +9 | +0.6% | 2,200 |
| 2018/07/06 | 1,410 | 1,411 | 1,403 | 1,406 | -4 | -0.3% | 3,500 |
| 2018/07/05 | 1,421 | 1,424 | 1,410 | 1,410 | -12 | -0.8% | 5,100 |
| 2018/07/04 | 1,437 | 1,437 | 1,422 | 1,422 | -8 | -0.6% | 1,400 |
| 2018/07/03 | 1,444 | 1,444 | 1,419 | 1,430 | +16 | +1.1% | 12,900 |
| 2018/07/02 | 1,445 | 1,445 | 1,414 | 1,414 | -22 | -1.5% | 26,300 |
| 2018/06/29 | 1,442 | 1,445 | 1,436 | 1,436 | -2 | -0.1% | 4,400 |
| 2018/06/28 | 1,450 | 1,451 | 1,438 | 1,438 | -8 | -0.6% | 9,000 |
| 2018/06/27 | 1,450 | 1,460 | 1,446 | 1,446 | -4 | -0.3% | 4,700 |
| 2018/06/26 | 1,452 | 1,457 | 1,450 | 1,450 | -2 | -0.1% | 8,100 |
| 2018/06/25 | 1,472 | 1,473 | 1,452 | 1,452 | -19 | -1.3% | 8,700 |
| 2018/06/22 | 1,495 | 1,496 | 1,470 | 1,471 | -24 | -1.6% | 7,100 |
| 2018/06/21 | 1,518 | 1,520 | 1,495 | 1,495 | -22 | -1.5% | 10,900 |
| 2018/06/20 | 1,527 | 1,528 | 1,517 | 1,517 | -9 | -0.6% | 5,700 |
| 2018/06/19 | 1,539 | 1,543 | 1,526 | 1,526 | -13 | -0.8% | 10,200 |
| 2018/06/18 | 1,537 | 1,540 | 1,537 | 1,539 | +2 | +0.1% | 3,200 |
| 2018/06/15 | 1,547 | 1,547 | 1,537 | 1,537 | -3 | -0.2% | 2,400 |
| 2018/06/14 | 1,543 | 1,549 | 1,539 | 1,540 | ±0 | ±0% | 3,600 |
| 2018/06/13 | 1,542 | 1,553 | 1,539 | 1,540 | +1 | +0.1% | 2,500 |
| 2018/06/12 | 1,540 | 1,547 | 1,539 | 1,539 | ±0 | ±0% | 6,000 |
| 2018/06/11 | 1,537 | 1,555 | 1,536 | 1,539 | +3 | +0.2% | 4,200 |
| 2018/06/08 | 1,539 | 1,539 | 1,535 | 1,536 | -4 | -0.3% | 2,900 |
| 2018/06/07 | 1,541 | 1,545 | 1,537 | 1,540 | +2 | +0.1% | 3,100 |
| 2018/06/06 | 1,540 | 1,544 | 1,534 | 1,538 | -5 | -0.3% | 2,600 |
| 2018/06/05 | 1,545 | 1,550 | 1,540 | 1,543 | -2 | -0.1% | 2,000 |
| 2018/06/04 | 1,552 | 1,552 | 1,540 | 1,545 | -3 | -0.2% | 2,200 |
| 2018/06/01 | 1,552 | 1,555 | 1,547 | 1,548 | -7 | -0.5% | 4,700 |
| 2018/05/31 | 1,566 | 1,571 | 1,553 | 1,555 | -13 | -0.8% | 3,400 |
| 2018/05/30 | 1,582 | 1,585 | 1,562 | 1,568 | -19 | -1.2% | 4,600 |
| 2018/05/29 | 1,596 | 1,599 | 1,583 | 1,587 | -9 | -0.6% | 4,500 |
| 2018/05/28 | 1,606 | 1,612 | 1,596 | 1,596 | -7 | -0.4% | 2,900 |
| 2018/05/25 | 1,603 | 1,610 | 1,602 | 1,603 | -4 | -0.2% | 5,900 |
| 2018/05/24 | 1,623 | 1,623 | 1,604 | 1,607 | -5 | -0.3% | 2,600 |
| 2018/05/23 | 1,622 | 1,623 | 1,605 | 1,612 | +3 | +0.2% | 3,300 |
| 2018/05/22 | 1,616 | 1,619 | 1,602 | 1,609 | -2 | -0.1% | 5,400 |
| 2018/05/21 | 1,631 | 1,640 | 1,611 | 1,611 | -11 | -0.7% | 4,400 |
| 2018/05/18 | 1,620 | 1,636 | 1,614 | 1,622 | +13 | +0.8% | 8,200 |
| 2018/05/17 | 1,582 | 1,616 | 1,582 | 1,609 | +32 | +2% | 11,800 |
| 2018/05/16 | 1,577 | 1,605 | 1,573 | 1,577 | ±0 | ±0% | 9,900 |
| 2018/05/15 | 1,604 | 1,609 | 1,570 | 1,577 | -22 | -1.4% | 12,600 |
| 2018/05/14 | 1,610 | 1,610 | 1,575 | 1,599 | -21 | -1.3% | 19,800 |
| 2018/05/11 | 1,616 | 1,650 | 1,615 | 1,620 | -4 | -0.2% | 6,100 |
| 2018/05/10 | 1,622 | 1,625 | 1,621 | 1,624 | -10 | -0.6% | 1,500 |
| 2018/05/09 | 1,628 | 1,653 | 1,621 | 1,634 | +5 | +0.3% | 3,400 |
| 2018/05/08 | 1,625 | 1,643 | 1,616 | 1,629 | +3 | +0.2% | 5,300 |
1701～
1750
件表示中 / 3735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 | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05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 |
| Ｅ Ｇ | 209,600円 | +8.6% | +6.8% | 1.67% | 19.92倍 | 2.07倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ファルコＨＤ | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| 学究社 | 220,600円 | +5.0% | +10.8% | 4.67% | 12.07倍 | 3.27倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ＬＩＦＵＬＬ | 17,700円 | -17.3% | - | 2.10% | 5.40倍 | 0.92倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
