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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,065 | 3,120 | 3,035 | 3,085 | +25 | +0.8% | 11,600 |
| 2024/05/15 | 3,100 | 3,175 | 3,050 | 3,060 | +82 | +2.8% | 48,100 |
| 2024/05/14 | 3,030 | 3,030 | 2,943 | 2,978 | -72 | -2.4% | 16,700 |
| 2024/05/13 | 3,000 | 3,050 | 2,986 | 3,050 | +60 | +2% | 13,300 |
| 2024/05/10 | 2,975 | 3,005 | 2,971 | 2,990 | +15 | +0.5% | 11,800 |
| 2024/05/09 | 2,912 | 3,000 | 2,912 | 2,975 | +66 | +2.3% | 9,000 |
| 2024/05/08 | 2,982 | 2,995 | 2,909 | 2,909 | -86 | -2.9% | 10,100 |
| 2024/05/07 | 2,962 | 3,025 | 2,962 | 2,995 | +33 | +1.1% | 13,800 |
| 2024/05/02 | 2,950 | 2,966 | 2,909 | 2,962 | -11 | -0.4% | 26,100 |
| 2024/05/01 | 2,965 | 3,025 | 2,965 | 2,973 | -7 | -0.2% | 14,300 |
| 2024/04/30 | 2,938 | 2,980 | 2,916 | 2,980 | +38 | +1.3% | 14,500 |
| 2024/04/26 | 2,847 | 2,953 | 2,814 | 2,942 | +107 | +3.8% | 29,100 |
| 2024/04/25 | 2,886 | 2,925 | 2,822 | 2,835 | -61 | -2.1% | 46,400 |
| 2024/04/24 | 2,932 | 2,948 | 2,870 | 2,896 | -8 | -0.3% | 24,400 |
| 2024/04/23 | 2,843 | 2,933 | 2,828 | 2,904 | +90 | +3.2% | 28,300 |
| 2024/04/22 | 2,778 | 2,833 | 2,774 | 2,814 | +79 | +2.9% | 20,800 |
| 2024/04/19 | 2,772 | 2,776 | 2,701 | 2,735 | -50 | -1.8% | 30,800 |
| 2024/04/18 | 2,750 | 2,805 | 2,734 | 2,785 | +22 | +0.8% | 13,000 |
| 2024/04/17 | 2,825 | 2,825 | 2,755 | 2,763 | -66 | -2.3% | 23,400 |
| 2024/04/16 | 2,882 | 2,919 | 2,797 | 2,829 | -74 | -2.5% | 36,600 |
| 2024/04/15 | 2,881 | 2,945 | 2,881 | 2,903 | -50 | -1.7% | 14,300 |
| 2024/04/12 | 2,965 | 2,973 | 2,919 | 2,953 | -12 | -0.4% | 21,000 |
| 2024/04/11 | 2,957 | 2,976 | 2,911 | 2,965 | +9 | +0.3% | 25,000 |
| 2024/04/10 | 2,815 | 2,956 | 2,815 | 2,956 | +173 | +6.2% | 50,000 |
| 2024/04/09 | 2,831 | 2,831 | 2,766 | 2,783 | -8 | -0.3% | 16,100 |
| 2024/04/08 | 2,815 | 2,827 | 2,777 | 2,791 | -34 | -1.2% | 10,600 |
| 2024/04/05 | 2,818 | 2,848 | 2,798 | 2,825 | -43 | -1.5% | 24,100 |
| 2024/04/04 | 2,849 | 2,874 | 2,834 | 2,868 | +35 | +1.2% | 18,500 |
| 2024/04/03 | 2,787 | 2,871 | 2,759 | 2,833 | +53 | +1.9% | 29,100 |
| 2024/04/02 | 2,898 | 2,899 | 2,760 | 2,780 | -128 | -4.4% | 37,800 |
| 2024/04/01 | 2,997 | 2,997 | 2,908 | 2,908 | -67 | -2.3% | 14,200 |
| 2024/03/29 | 2,955 | 3,010 | 2,934 | 2,975 | +35 | +1.2% | 18,300 |
| 2024/03/28 | 2,960 | 3,005 | 2,915 | 2,940 | -100 | -3.3% | 22,300 |
| 2024/03/27 | 3,015 | 3,075 | 3,010 | 3,040 | +60 | +2% | 33,800 |
| 2024/03/26 | 2,942 | 3,005 | 2,942 | 2,980 | -12 | -0.4% | 15,300 |
| 2024/03/25 | 3,055 | 3,055 | 2,971 | 2,992 | -128 | -4.1% | 30,700 |
| 2024/03/22 | 3,110 | 3,150 | 3,080 | 3,120 | +30 | +1% | 26,800 |
| 2024/03/21 | 2,989 | 3,105 | 2,970 | 3,090 | +119 | +4% | 52,100 |
| 2024/03/19 | 2,874 | 2,976 | 2,874 | 2,971 | +100 | +3.5% | 30,800 |
| 2024/03/18 | 2,955 | 2,969 | 2,871 | 2,871 | -70 | -2.4% | 44,500 |
| 2024/03/15 | 2,903 | 3,000 | 2,903 | 2,941 | +53 | +1.8% | 54,400 |
| 2024/03/14 | 2,850 | 2,888 | 2,833 | 2,888 | +68 | +2.4% | 40,700 |
| 2024/03/13 | 2,800 | 2,845 | 2,779 | 2,820 | +39 | +1.4% | 28,800 |
| 2024/03/12 | 2,747 | 2,781 | 2,700 | 2,781 | +84 | +3.1% | 33,000 |
| 2024/03/11 | 2,745 | 2,759 | 2,666 | 2,697 | -59 | -2.1% | 31,100 |
| 2024/03/08 | 2,655 | 2,769 | 2,655 | 2,756 | +88 | +3.3% | 30,800 |
| 2024/03/07 | 2,633 | 2,668 | 2,630 | 2,668 | +45 | +1.7% | 10,500 |
| 2024/03/06 | 2,638 | 2,678 | 2,615 | 2,623 | -21 | -0.8% | 22,300 |
| 2024/03/05 | 2,575 | 2,665 | 2,562 | 2,644 | +69 | +2.7% | 32,500 |
| 2024/03/04 | 2,571 | 2,576 | 2,536 | 2,575 | +4 | +0.2% | 22,000 |
1～
50
件表示中 / 3456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 | 307,000円 | +8.6% | +2.4% | 2.87% | 15.02倍 | 1.01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 |
| 東急建設 | 77,200円 | +8.5% | -40.4% | 4.92% | 18.51倍 | 0.81倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 179,400円 | +2.8% | +7.6% | 3.34% | 15.16倍 | 0.79倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 明星工 | 126,800円 | -3.9% | -12.8% | 3.23% | 11.89倍 | 0.98倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 矢作建 | 153,500円 | +16.8% | -14.5% | 5.21% | 12.23倍 | 0.99倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
