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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,900 | 1,911 | 1,898 | 1,900 | +2 | +0.1% | 45,500 |
| 2022/11/17 | 1,881 | 1,902 | 1,881 | 1,898 | +10 | +0.5% | 26,300 |
| 2022/11/16 | 1,877 | 1,895 | 1,877 | 1,888 | +8 | +0.4% | 13,200 |
| 2022/11/15 | 1,867 | 1,891 | 1,867 | 1,880 | +10 | +0.5% | 22,800 |
| 2022/11/14 | 1,877 | 1,884 | 1,865 | 1,870 | -11 | -0.6% | 39,500 |
| 2022/11/11 | 1,893 | 1,893 | 1,875 | 1,881 | +14 | +0.7% | 43,200 |
| 2022/11/10 | 1,888 | 1,888 | 1,865 | 1,867 | -33 | -1.7% | 25,900 |
| 2022/11/09 | 1,909 | 1,909 | 1,895 | 1,900 | +3 | +0.2% | 16,400 |
| 2022/11/08 | 1,900 | 1,908 | 1,897 | 1,897 | -9 | -0.5% | 34,800 |
| 2022/11/07 | 1,900 | 1,919 | 1,897 | 1,906 | +12 | +0.6% | 33,600 |
| 2022/11/04 | 1,891 | 1,900 | 1,887 | 1,894 | +7 | +0.4% | 30,400 |
| 2022/11/02 | 1,894 | 1,900 | 1,887 | 1,887 | -7 | -0.4% | 16,900 |
| 2022/11/01 | 1,905 | 1,918 | 1,885 | 1,894 | -11 | -0.6% | 29,000 |
| 2022/10/31 | 1,889 | 1,907 | 1,886 | 1,905 | +17 | +0.9% | 43,400 |
| 2022/10/28 | 1,882 | 1,900 | 1,871 | 1,888 | -6 | -0.3% | 272,000 |
| 2022/10/27 | 1,903 | 1,905 | 1,888 | 1,894 | -9 | -0.5% | 23,000 |
| 2022/10/26 | 1,893 | 1,910 | 1,887 | 1,903 | -2 | -0.1% | 47,200 |
| 2022/10/25 | 1,900 | 1,912 | 1,896 | 1,905 | +16 | +0.8% | 61,100 |
| 2022/10/24 | 1,880 | 1,893 | 1,877 | 1,889 | +13 | +0.7% | 38,900 |
| 2022/10/21 | 1,881 | 1,887 | 1,865 | 1,876 | -9 | -0.5% | 35,800 |
| 2022/10/20 | 1,880 | 1,888 | 1,871 | 1,885 | -11 | -0.6% | 30,100 |
| 2022/10/19 | 1,899 | 1,906 | 1,892 | 1,896 | ±0 | ±0% | 38,600 |
| 2022/10/18 | 1,892 | 1,898 | 1,887 | 1,896 | +17 | +0.9% | 29,700 |
| 2022/10/17 | 1,901 | 1,901 | 1,875 | 1,879 | -16 | -0.8% | 27,100 |
| 2022/10/14 | 1,889 | 1,901 | 1,864 | 1,895 | +25 | +1.3% | 39,100 |
| 2022/10/13 | 1,885 | 1,887 | 1,870 | 1,870 | -23 | -1.2% | 33,800 |
| 2022/10/12 | 1,869 | 1,895 | 1,863 | 1,893 | +9 | +0.5% | 37,800 |
| 2022/10/11 | 1,900 | 1,911 | 1,883 | 1,884 | -13 | -0.7% | 57,400 |
| 2022/10/07 | 1,904 | 1,911 | 1,895 | 1,897 | -7 | -0.4% | 28,800 |
| 2022/10/06 | 1,918 | 1,920 | 1,898 | 1,904 | +11 | +0.6% | 30,300 |
| 2022/10/05 | 1,919 | 1,919 | 1,888 | 1,893 | -10 | -0.5% | 40,100 |
| 2022/10/04 | 1,887 | 1,912 | 1,887 | 1,903 | +56 | +3% | 41,500 |
| 2022/10/03 | 1,855 | 1,866 | 1,843 | 1,847 | -15 | -0.8% | 21,300 |
| 2022/09/30 | 1,872 | 1,888 | 1,862 | 1,862 | -7 | -0.4% | 27,500 |
| 2022/09/29 | 1,879 | 1,879 | 1,843 | 1,869 | -15 | -0.8% | 33,800 |
| 2022/09/28 | 1,851 | 1,890 | 1,851 | 1,884 | +31 | +1.7% | 38,600 |
| 2022/09/27 | 1,871 | 1,875 | 1,852 | 1,853 | -5 | -0.3% | 35,900 |
| 2022/09/26 | 1,862 | 1,873 | 1,857 | 1,858 | -9 | -0.5% | 38,700 |
| 2022/09/22 | 1,877 | 1,877 | 1,862 | 1,867 | -7 | -0.4% | 39,300 |
| 2022/09/21 | 1,867 | 1,878 | 1,860 | 1,874 | ±0 | ±0% | 21,000 |
| 2022/09/20 | 1,883 | 1,883 | 1,861 | 1,874 | +6 | +0.3% | 29,300 |
| 2022/09/16 | 1,869 | 1,880 | 1,868 | 1,868 | -5 | -0.3% | 20,000 |
| 2022/09/15 | 1,884 | 1,884 | 1,867 | 1,873 | ±0 | ±0% | 23,100 |
| 2022/09/14 | 1,888 | 1,895 | 1,871 | 1,873 | -30 | -1.6% | 29,500 |
| 2022/09/13 | 1,909 | 1,909 | 1,896 | 1,903 | +1 | +0.1% | 14,700 |
| 2022/09/12 | 1,920 | 1,925 | 1,892 | 1,902 | +2 | +0.1% | 14,400 |
| 2022/09/09 | 1,900 | 1,910 | 1,900 | 1,900 | +1 | +0.1% | 34,300 |
| 2022/09/08 | 1,875 | 1,899 | 1,875 | 1,899 | +44 | +2.4% | 34,400 |
| 2022/09/07 | 1,850 | 1,864 | 1,846 | 1,855 | -2 | -0.1% | 26,900 |
| 2022/09/06 | 1,860 | 1,878 | 1,848 | 1,857 | +2 | +0.1% | 42,300 |
601～
650
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
