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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,077 | 2,101 | 2,062 | 2,091 | +22 | +1.1% | 16,800 |
| 2024/02/22 | 2,078 | 2,081 | 2,047 | 2,069 | +14 | +0.7% | 12,600 |
| 2024/02/21 | 2,085 | 2,085 | 2,044 | 2,055 | -30 | -1.4% | 16,600 |
| 2024/02/20 | 2,132 | 2,157 | 2,080 | 2,085 | -79 | -3.7% | 44,900 |
| 2024/02/19 | 2,187 | 2,187 | 2,122 | 2,164 | -23 | -1.1% | 26,400 |
| 2024/02/16 | 2,140 | 2,230 | 2,121 | 2,187 | +69 | +3.3% | 21,700 |
| 2024/02/15 | 2,201 | 2,238 | 2,099 | 2,118 | -72 | -3.3% | 68,600 |
| 2024/02/14 | 2,224 | 2,239 | 2,152 | 2,190 | -60 | -2.7% | 45,500 |
| 2024/02/13 | 2,182 | 2,261 | 2,153 | 2,250 | +115 | +5.4% | 84,500 |
| 2024/02/09 | 2,386 | 2,400 | 2,110 | 2,135 | -272 | -11.3% | 162,700 |
| 2024/02/08 | 2,300 | 2,424 | 2,275 | 2,407 | +120 | +5.2% | 65,300 |
| 2024/02/07 | 2,211 | 2,349 | 2,190 | 2,287 | +118 | +5.4% | 138,000 |
| 2024/02/06 | 2,130 | 2,215 | 2,020 | 2,169 | -61 | -2.7% | 180,400 |
| 2024/02/05 | 2,125 | 2,278 | 2,089 | 2,230 | +132 | +6.3% | 98,300 |
| 2024/02/02 | 2,060 | 2,098 | 2,050 | 2,098 | +53 | +2.6% | 10,800 |
| 2024/02/01 | 2,100 | 2,100 | 2,038 | 2,045 | -54 | -2.6% | 15,600 |
| 2024/01/31 | 2,073 | 2,099 | 2,063 | 2,099 | -1 | ±0% | 8,600 |
| 2024/01/30 | 2,100 | 2,125 | 2,074 | 2,100 | ±0 | ±0% | 16,600 |
| 2024/01/29 | 2,093 | 2,129 | 2,067 | 2,100 | +7 | +0.3% | 15,700 |
| 2024/01/26 | 2,130 | 2,143 | 2,080 | 2,093 | -42 | -2% | 13,700 |
| 2024/01/25 | 2,145 | 2,166 | 2,114 | 2,135 | ±0 | ±0% | 12,800 |
| 2024/01/24 | 2,182 | 2,182 | 2,113 | 2,135 | -47 | -2.2% | 15,300 |
| 2024/01/23 | 2,128 | 2,267 | 2,125 | 2,182 | +49 | +2.3% | 35,900 |
| 2024/01/22 | 2,182 | 2,200 | 2,117 | 2,133 | -30 | -1.4% | 24,800 |
| 2024/01/19 | 2,217 | 2,220 | 2,133 | 2,163 | -57 | -2.6% | 33,100 |
| 2024/01/18 | 2,230 | 2,265 | 2,220 | 2,220 | -26 | -1.2% | 11,300 |
| 2024/01/17 | 2,299 | 2,328 | 2,245 | 2,246 | -24 | -1.1% | 18,900 |
| 2024/01/16 | 2,325 | 2,325 | 2,217 | 2,270 | -52 | -2.2% | 15,100 |
| 2024/01/15 | 2,271 | 2,357 | 2,251 | 2,322 | +82 | +3.7% | 30,800 |
| 2024/01/12 | 2,152 | 2,267 | 2,152 | 2,240 | +46 | +2.1% | 19,900 |
| 2024/01/11 | 2,201 | 2,217 | 2,121 | 2,194 | -16 | -0.7% | 22,600 |
| 2024/01/10 | 2,210 | 2,221 | 2,190 | 2,210 | +1 | ±0% | 6,000 |
| 2024/01/09 | 2,159 | 2,214 | 2,159 | 2,209 | +56 | +2.6% | 8,100 |
| 2024/01/05 | 2,200 | 2,221 | 2,150 | 2,153 | -80 | -3.6% | 11,200 |
| 2024/01/04 | 2,067 | 2,233 | 2,056 | 2,233 | +159 | +7.7% | 10,900 |
| 2023/12/29 | 2,129 | 2,144 | 2,074 | 2,074 | -75 | -3.5% | 10,900 |
| 2023/12/28 | 2,109 | 2,172 | 2,018 | 2,149 | +30 | +1.4% | 22,300 |
| 2023/12/27 | 2,155 | 2,194 | 2,097 | 2,119 | -44 | -2% | 15,500 |
| 2023/12/26 | 2,260 | 2,284 | 2,158 | 2,163 | -57 | -2.6% | 18,400 |
| 2023/12/25 | 2,180 | 2,294 | 2,180 | 2,220 | +53 | +2.4% | 40,400 |
| 2023/12/22 | 2,141 | 2,167 | 2,091 | 2,167 | +10 | +0.5% | 12,800 |
| 2023/12/21 | 2,203 | 2,203 | 2,130 | 2,157 | -87 | -3.9% | 17,900 |
| 2023/12/20 | 2,050 | 2,244 | 2,050 | 2,244 | +218 | +10.8% | 105,900 |
| 2023/12/19 | 1,913 | 2,074 | 1,913 | 2,026 | +103 | +5.4% | 41,600 |
| 2023/12/18 | 1,870 | 1,925 | 1,870 | 1,923 | +59 | +3.2% | 16,500 |
| 2023/12/15 | 1,859 | 1,875 | 1,834 | 1,864 | +24 | +1.3% | 8,100 |
| 2023/12/14 | 1,810 | 1,840 | 1,798 | 1,840 | +31 | +1.7% | 11,300 |
| 2023/12/13 | 1,716 | 1,847 | 1,716 | 1,809 | +106 | +6.2% | 17,900 |
| 2023/12/12 | 1,703 | 1,720 | 1,660 | 1,703 | +20 | +1.2% | 6,100 |
| 2023/12/11 | 1,645 | 1,684 | 1,645 | 1,683 | +36 | +2.2% | 3,300 |
51～
100
件表示中 / 3452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 | 199,100円 | +18.1% | +71.4% | 1.51% | 15.81倍 | 2.11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 |
| オリコンＨＤ | 334,000円 | +1.1% | -6.1% | 2.99% | 7.83倍 | 0.92倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| アサンテ | 166,000円 | +4.2% | +39.1% | 3.73% | 21.74倍 | 1.56倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| 明光ネット | 72,000円 | +5.4% | +0.6% | 4.72% | 22.14倍 | 1.57倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ＦＦＪ | 106,400円 | +6.2% | +2.9% | 3.76% | 10.49倍 | 1.62倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
