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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,495 | 3,570 | 3,475 | 3,530 | +35 | +1% | 31,600 |
| 2025/04/30 | 3,445 | 3,515 | 3,415 | 3,495 | +95 | +2.8% | 38,300 |
| 2025/04/28 | 3,250 | 3,500 | 3,250 | 3,400 | +155 | +4.8% | 57,600 |
| 2025/04/25 | 3,255 | 3,285 | 3,205 | 3,245 | -10 | -0.3% | 16,600 |
| 2025/04/24 | 3,245 | 3,300 | 3,235 | 3,255 | +40 | +1.2% | 18,400 |
| 2025/04/23 | 3,200 | 3,230 | 3,185 | 3,215 | +40 | +1.3% | 25,600 |
| 2025/04/22 | 3,170 | 3,210 | 3,155 | 3,175 | +25 | +0.8% | 16,800 |
| 2025/04/21 | 3,110 | 3,175 | 3,110 | 3,150 | +20 | +0.6% | 9,100 |
| 2025/04/18 | 3,105 | 3,165 | 3,060 | 3,130 | +45 | +1.5% | 22,000 |
| 2025/04/17 | 3,060 | 3,085 | 3,040 | 3,085 | +40 | +1.3% | 8,500 |
| 2025/04/16 | 3,040 | 3,080 | 3,040 | 3,045 | -30 | -1% | 12,000 |
| 2025/04/15 | 3,170 | 3,185 | 3,040 | 3,075 | -110 | -3.5% | 37,700 |
| 2025/04/14 | 3,170 | 3,185 | 3,140 | 3,185 | +55 | +1.8% | 10,600 |
| 2025/04/11 | 3,090 | 3,160 | 3,010 | 3,130 | -25 | -0.8% | 19,500 |
| 2025/04/10 | 3,155 | 3,185 | 3,110 | 3,155 | +120 | +4% | 24,000 |
| 2025/04/09 | 2,986 | 3,090 | 2,938 | 3,035 | -5 | -0.2% | 29,000 |
| 2025/04/08 | 2,974 | 3,070 | 2,970 | 3,040 | +166 | +5.8% | 18,700 |
| 2025/04/07 | 2,686 | 2,950 | 2,686 | 2,874 | -110 | -3.7% | 43,000 |
| 2025/04/04 | 3,010 | 3,015 | 2,908 | 2,984 | -96 | -3.1% | 35,400 |
| 2025/04/03 | 3,005 | 3,100 | 3,005 | 3,080 | -65 | -2.1% | 27,700 |
| 2025/04/02 | 3,150 | 3,165 | 3,090 | 3,145 | +25 | +0.8% | 23,600 |
| 2025/04/01 | 3,170 | 3,195 | 3,115 | 3,120 | -5 | -0.2% | 18,700 |
| 2025/03/31 | 3,165 | 3,195 | 3,115 | 3,125 | -100 | -3.1% | 27,800 |
| 2025/03/28 | 3,250 | 3,285 | 3,220 | 3,225 | -70 | -2.1% | 19,300 |
| 2025/03/27 | 3,260 | 3,295 | 3,195 | 3,295 | ±0 | ±0% | 40,500 |
| 2025/03/26 | 3,310 | 3,345 | 3,250 | 3,295 | -15 | -0.5% | 38,600 |
| 2025/03/25 | 3,320 | 3,340 | 3,295 | 3,310 | -15 | -0.5% | 19,400 |
| 2025/03/24 | 3,340 | 3,340 | 3,305 | 3,325 | -20 | -0.6% | 16,900 |
| 2025/03/21 | 3,365 | 3,370 | 3,305 | 3,345 | -90 | -2.6% | 78,200 |
| 2025/03/19 | 3,385 | 3,460 | 3,365 | 3,435 | +50 | +1.5% | 15,700 |
| 2025/03/18 | 3,435 | 3,460 | 3,385 | 3,385 | -20 | -0.6% | 24,900 |
| 2025/03/17 | 3,405 | 3,455 | 3,405 | 3,405 | +20 | +0.6% | 16,200 |
| 2025/03/14 | 3,395 | 3,435 | 3,380 | 3,385 | ±0 | ±0% | 17,800 |
| 2025/03/13 | 3,355 | 3,410 | 3,345 | 3,385 | +30 | +0.9% | 12,000 |
| 2025/03/12 | 3,330 | 3,395 | 3,330 | 3,355 | -5 | -0.1% | 19,900 |
| 2025/03/11 | 3,315 | 3,385 | 3,275 | 3,360 | -15 | -0.4% | 22,700 |
| 2025/03/10 | 3,420 | 3,435 | 3,375 | 3,375 | -45 | -1.3% | 7,900 |
| 2025/03/07 | 3,435 | 3,435 | 3,365 | 3,420 | -20 | -0.6% | 29,500 |
| 2025/03/06 | 3,475 | 3,515 | 3,405 | 3,440 | -15 | -0.4% | 25,800 |
| 2025/03/05 | 3,455 | 3,515 | 3,425 | 3,455 | +30 | +0.9% | 34,300 |
| 2025/03/04 | 3,410 | 3,450 | 3,355 | 3,425 | +55 | +1.6% | 29,600 |
| 2025/03/03 | 3,275 | 3,375 | 3,275 | 3,370 | +95 | +2.9% | 20,300 |
| 2025/02/28 | 3,295 | 3,325 | 3,250 | 3,275 | -20 | -0.6% | 30,000 |
| 2025/02/27 | 3,240 | 3,330 | 3,240 | 3,295 | +55 | +1.7% | 19,600 |
| 2025/02/26 | 3,215 | 3,265 | 3,175 | 3,240 | +25 | +0.8% | 28,100 |
| 2025/02/25 | 3,320 | 3,320 | 3,205 | 3,215 | -100 | -3% | 45,300 |
| 2025/02/21 | 3,235 | 3,395 | 3,235 | 3,315 | +115 | +3.6% | 54,000 |
| 2025/02/20 | 3,310 | 3,310 | 3,180 | 3,200 | -110 | -3.3% | 52,200 |
| 2025/02/19 | 3,370 | 3,400 | 3,310 | 3,310 | -60 | -1.8% | 31,500 |
| 2025/02/18 | 3,420 | 3,440 | 3,365 | 3,370 | -50 | -1.5% | 28,700 |
1～
50
件表示中 / 3691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 | 353,000円 | +7.1% | +25.7% | 2.49% | 13.17倍 | 1.14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 | 82,100円 | +2.6% | -0.4% | 4.63% | 13.17倍 | 0.90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 | 195,200円 | +2.8% | +7.6% | 3.07% | 16.49倍 | 0.86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 |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| レイズネクスト | 148,500円 | +11.1% | -7.4% | 5.05% | 12.05倍 | 0.99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
