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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,960 | 1,969 | 1,950 | 1,951 | -9 | -0.5% | 12,200 |
| 2023/02/01 | 1,950 | 1,964 | 1,940 | 1,960 | -1 | -0.1% | 19,100 |
| 2023/01/31 | 1,932 | 1,962 | 1,932 | 1,961 | -4 | -0.2% | 21,000 |
| 2023/01/30 | 1,975 | 1,986 | 1,945 | 1,965 | -13 | -0.7% | 39,400 |
| 2023/01/27 | 1,979 | 1,983 | 1,975 | 1,978 | +2 | +0.1% | 15,900 |
| 2023/01/26 | 1,989 | 1,989 | 1,968 | 1,976 | -5 | -0.3% | 20,600 |
| 2023/01/25 | 1,961 | 1,983 | 1,953 | 1,981 | +30 | +1.5% | 33,200 |
| 2023/01/24 | 1,930 | 1,954 | 1,929 | 1,951 | +26 | +1.4% | 31,600 |
| 2023/01/23 | 1,926 | 1,926 | 1,914 | 1,925 | +16 | +0.8% | 20,400 |
| 2023/01/20 | 1,899 | 1,909 | 1,898 | 1,909 | +8 | +0.4% | 10,400 |
| 2023/01/19 | 1,898 | 1,904 | 1,897 | 1,901 | -2 | -0.1% | 8,400 |
| 2023/01/18 | 1,890 | 1,926 | 1,884 | 1,903 | +5 | +0.3% | 17,400 |
| 2023/01/17 | 1,887 | 1,901 | 1,887 | 1,898 | +11 | +0.6% | 14,100 |
| 2023/01/16 | 1,882 | 1,900 | 1,876 | 1,887 | -2 | -0.1% | 12,200 |
| 2023/01/13 | 1,882 | 1,893 | 1,882 | 1,889 | +7 | +0.4% | 13,600 |
| 2023/01/12 | 1,889 | 1,894 | 1,882 | 1,882 | -11 | -0.6% | 17,600 |
| 2023/01/11 | 1,886 | 1,900 | 1,886 | 1,893 | +14 | +0.7% | 13,900 |
| 2023/01/10 | 1,900 | 1,907 | 1,879 | 1,879 | -15 | -0.8% | 17,100 |
| 2023/01/06 | 1,886 | 1,904 | 1,886 | 1,894 | -2 | -0.1% | 23,200 |
| 2023/01/05 | 1,892 | 1,905 | 1,880 | 1,896 | -1 | -0.1% | 25,100 |
| 2023/01/04 | 1,901 | 1,904 | 1,881 | 1,897 | -8 | -0.4% | 22,800 |
| 2022/12/30 | 1,927 | 1,927 | 1,901 | 1,905 | -15 | -0.8% | 18,900 |
| 2022/12/29 | 1,920 | 1,926 | 1,896 | 1,920 | -2 | -0.1% | 16,400 |
| 2022/12/28 | 1,925 | 1,925 | 1,915 | 1,922 | -3 | -0.2% | 9,400 |
| 2022/12/27 | 1,936 | 1,948 | 1,921 | 1,925 | -16 | -0.8% | 14,900 |
| 2022/12/26 | 1,930 | 1,948 | 1,919 | 1,941 | +24 | +1.3% | 106,300 |
| 2022/12/23 | 1,900 | 1,917 | 1,900 | 1,917 | +14 | +0.7% | 36,400 |
| 2022/12/22 | 1,890 | 1,903 | 1,885 | 1,903 | +23 | +1.2% | 33,600 |
| 2022/12/21 | 1,890 | 1,895 | 1,880 | 1,880 | ±0 | ±0% | 30,800 |
| 2022/12/20 | 1,902 | 1,904 | 1,871 | 1,880 | -12 | -0.6% | 29,100 |
| 2022/12/19 | 1,893 | 1,904 | 1,892 | 1,892 | +1 | +0.1% | 18,500 |
| 2022/12/16 | 1,916 | 1,916 | 1,891 | 1,891 | -26 | -1.4% | 46,700 |
| 2022/12/15 | 1,919 | 1,924 | 1,903 | 1,917 | -2 | -0.1% | 31,600 |
| 2022/12/14 | 1,911 | 1,919 | 1,908 | 1,919 | +9 | +0.5% | 16,000 |
| 2022/12/13 | 1,905 | 1,915 | 1,901 | 1,910 | +9 | +0.5% | 14,100 |
| 2022/12/12 | 1,895 | 1,908 | 1,895 | 1,901 | -4 | -0.2% | 8,800 |
| 2022/12/09 | 1,900 | 1,914 | 1,900 | 1,905 | +3 | +0.2% | 16,700 |
| 2022/12/08 | 1,892 | 1,903 | 1,890 | 1,902 | +11 | +0.6% | 33,200 |
| 2022/12/07 | 1,890 | 1,899 | 1,888 | 1,891 | +1 | +0.1% | 14,500 |
| 2022/12/06 | 1,890 | 1,900 | 1,890 | 1,890 | -9 | -0.5% | 18,900 |
| 2022/12/05 | 1,890 | 1,900 | 1,889 | 1,899 | +3 | +0.2% | 31,800 |
| 2022/12/02 | 1,902 | 1,904 | 1,889 | 1,896 | +3 | +0.2% | 62,700 |
| 2022/12/01 | 1,900 | 1,901 | 1,890 | 1,893 | -2 | -0.1% | 36,300 |
| 2022/11/30 | 1,891 | 1,907 | 1,891 | 1,895 | -2 | -0.1% | 27,000 |
| 2022/11/29 | 1,900 | 1,903 | 1,889 | 1,897 | -21 | -1.1% | 36,200 |
| 2022/11/28 | 1,924 | 1,924 | 1,914 | 1,918 | -6 | -0.3% | 6,700 |
| 2022/11/25 | 1,913 | 1,930 | 1,913 | 1,924 | +1 | +0.1% | 17,400 |
| 2022/11/24 | 1,925 | 1,935 | 1,915 | 1,923 | -1 | -0.1% | 64,700 |
| 2022/11/22 | 1,920 | 1,928 | 1,914 | 1,924 | +9 | +0.5% | 47,000 |
| 2022/11/21 | 1,900 | 1,917 | 1,900 | 1,915 | +15 | +0.8% | 86,600 |
551～
600
件表示中 / 3692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 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23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 | 81,800円 | +2.6% | -0.4% | 4.65% | 13.12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 | 194,500円 | +2.8% | +7.6% | 3.08% | 16.44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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91倍 | 0.98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
