日比谷総合設備の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 3,815 | 3,825 | 3,745 | 3,745 | -10 | -0.3% | 27,500 |
| 2024/11/07 | 3,560 | 3,805 | 3,560 | 3,755 | +195 | +5.5% | 71,000 |
| 2024/11/06 | 3,595 | 3,595 | 3,525 | 3,560 | -35 | -1% | 30,300 |
| 2024/11/05 | 3,500 | 3,595 | 3,500 | 3,595 | +170 | +5% | 33,100 |
| 2024/11/01 | 3,455 | 3,455 | 3,395 | 3,425 | -50 | -1.4% | 29,000 |
| 2024/10/31 | 3,525 | 3,545 | 3,455 | 3,475 | -85 | -2.4% | 37,500 |
| 2024/10/30 | 3,565 | 3,680 | 3,560 | 3,560 | +50 | +1.4% | 157,900 |
| 2024/10/29 | 3,465 | 3,545 | 3,440 | 3,510 | +45 | +1.3% | 19,600 |
| 2024/10/28 | 3,435 | 3,530 | 3,435 | 3,465 | +30 | +0.9% | 20,700 |
| 2024/10/25 | 3,530 | 3,560 | 3,425 | 3,435 | -95 | -2.7% | 39,400 |
| 2024/10/24 | 3,445 | 3,550 | 3,445 | 3,530 | +85 | +2.5% | 44,600 |
| 2024/10/23 | 3,655 | 3,655 | 3,445 | 3,445 | -210 | -5.7% | 48,700 |
| 2024/10/22 | 3,725 | 3,725 | 3,590 | 3,655 | -15 | -0.4% | 32,100 |
| 2024/10/21 | 3,725 | 3,725 | 3,655 | 3,670 | -20 | -0.5% | 26,400 |
| 2024/10/18 | 3,760 | 3,780 | 3,675 | 3,690 | -70 | -1.9% | 20,400 |
| 2024/10/17 | 3,770 | 3,780 | 3,705 | 3,760 | -10 | -0.3% | 17,400 |
| 2024/10/16 | 3,755 | 3,835 | 3,740 | 3,770 | -40 | -1% | 29,200 |
| 2024/10/15 | 3,760 | 3,865 | 3,755 | 3,810 | +100 | +2.7% | 35,400 |
| 2024/10/11 | 3,770 | 3,800 | 3,710 | 3,710 | -60 | -1.6% | 28,600 |
| 2024/10/10 | 3,760 | 3,770 | 3,705 | 3,770 | +10 | +0.3% | 32,300 |
| 2024/10/09 | 3,735 | 3,800 | 3,735 | 3,760 | +70 | +1.9% | 46,000 |
| 2024/10/08 | 3,625 | 3,710 | 3,600 | 3,690 | +35 | +1% | 24,500 |
| 2024/10/07 | 3,630 | 3,680 | 3,600 | 3,655 | +75 | +2.1% | 34,500 |
| 2024/10/04 | 3,595 | 3,635 | 3,560 | 3,580 | +20 | +0.6% | 32,400 |
| 2024/10/03 | 3,640 | 3,645 | 3,555 | 3,560 | +40 | +1.1% | 24,500 |
| 2024/10/02 | 3,495 | 3,585 | 3,495 | 3,520 | -20 | -0.6% | 24,900 |
| 2024/10/01 | 3,405 | 3,560 | 3,405 | 3,540 | +135 | +4% | 21,200 |
| 2024/09/30 | 3,450 | 3,470 | 3,380 | 3,405 | -90 | -2.6% | 24,800 |
| 2024/09/27 | 3,585 | 3,610 | 3,400 | 3,495 | -95 | -2.6% | 42,500 |
| 2024/09/26 | 3,420 | 3,610 | 3,370 | 3,590 | +200 | +5.9% | 51,400 |
| 2024/09/25 | 3,385 | 3,420 | 3,350 | 3,390 | +5 | +0.1% | 22,300 |
| 2024/09/24 | 3,470 | 3,470 | 3,365 | 3,385 | -40 | -1.2% | 13,600 |
| 2024/09/20 | 3,445 | 3,460 | 3,405 | 3,425 | +45 | +1.3% | 38,900 |
| 2024/09/19 | 3,385 | 3,405 | 3,360 | 3,380 | +40 | +1.2% | 19,500 |
| 2024/09/18 | 3,370 | 3,370 | 3,305 | 3,340 | +40 | +1.2% | 22,400 |
| 2024/09/17 | 3,360 | 3,360 | 3,230 | 3,300 | -60 | -1.8% | 26,200 |
| 2024/09/13 | 3,480 | 3,480 | 3,360 | 3,360 | -120 | -3.4% | 38,700 |
| 2024/09/12 | 3,390 | 3,520 | 3,375 | 3,480 | +120 | +3.6% | 37,700 |
| 2024/09/11 | 3,330 | 3,375 | 3,305 | 3,360 | +30 | +0.9% | 18,800 |
| 2024/09/10 | 3,350 | 3,355 | 3,305 | 3,330 | -20 | -0.6% | 13,700 |
| 2024/09/09 | 3,315 | 3,375 | 3,270 | 3,350 | -25 | -0.7% | 20,700 |
| 2024/09/06 | 3,410 | 3,435 | 3,340 | 3,375 | -35 | -1% | 21,700 |
| 2024/09/05 | 3,395 | 3,475 | 3,350 | 3,410 | +15 | +0.4% | 26,100 |
| 2024/09/04 | 3,435 | 3,455 | 3,380 | 3,395 | -105 | -3% | 22,600 |
| 2024/09/03 | 3,460 | 3,500 | 3,430 | 3,500 | +35 | +1% | 18,200 |
| 2024/09/02 | 3,500 | 3,500 | 3,425 | 3,465 | +5 | +0.1% | 16,900 |
| 2024/08/30 | 3,425 | 3,485 | 3,410 | 3,460 | +45 | +1.3% | 14,300 |
| 2024/08/29 | 3,440 | 3,470 | 3,375 | 3,415 | -65 | -1.9% | 9,600 |
| 2024/08/28 | 3,500 | 3,500 | 3,445 | 3,480 | ±0 | ±0% | 9,400 |
| 2024/08/27 | 3,410 | 3,500 | 3,385 | 3,480 | +95 | +2.8% | 23,800 |
1～
50
件表示中 / 3576件
類似銘柄と比較する
現在ご覧いただいている「日比谷」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 |
|---|---|---|---|---|---|---|---|---|
| 日比谷 | 374,500円 | +8.6% | +2.4% | 2.35% | 18.09倍 | 1.21倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| トーエネク | 92,600円 | +8.8% | +12.8% | 4.32% | 9.88倍 | 0.66倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 千代建 | 34,200円 | -11.1% | - | 0.00% | 6.87倍 | 13.79倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東亜建 | 98,100円 | +5.7% | -29.0% | 4.13% | 9.72倍 | 0.81倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| レイズネクスト | 154,200円 | +11.1% | -7.4% | 4.86% | 12.51倍 | 1.00倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
