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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,853 | 1,864 | 1,848 | 1,855 | +1 | +0.1% | 34,900 |
| 2022/09/02 | 1,856 | 1,860 | 1,843 | 1,854 | +4 | +0.2% | 37,400 |
| 2022/09/01 | 1,864 | 1,880 | 1,850 | 1,850 | -15 | -0.8% | 29,400 |
| 2022/08/31 | 1,875 | 1,879 | 1,862 | 1,865 | -11 | -0.6% | 15,600 |
| 2022/08/30 | 1,874 | 1,880 | 1,865 | 1,876 | +17 | +0.9% | 12,400 |
| 2022/08/29 | 1,858 | 1,875 | 1,856 | 1,859 | -21 | -1.1% | 26,600 |
| 2022/08/26 | 1,896 | 1,896 | 1,876 | 1,880 | -9 | -0.5% | 11,500 |
| 2022/08/25 | 1,904 | 1,908 | 1,889 | 1,889 | -11 | -0.6% | 16,700 |
| 2022/08/24 | 1,896 | 1,903 | 1,891 | 1,900 | +17 | +0.9% | 19,500 |
| 2022/08/23 | 1,899 | 1,903 | 1,883 | 1,883 | -14 | -0.7% | 21,300 |
| 2022/08/22 | 1,880 | 1,898 | 1,871 | 1,897 | +25 | +1.3% | 16,200 |
| 2022/08/19 | 1,879 | 1,882 | 1,870 | 1,872 | +13 | +0.7% | 16,300 |
| 2022/08/18 | 1,877 | 1,888 | 1,858 | 1,859 | -31 | -1.6% | 19,900 |
| 2022/08/17 | 1,875 | 1,892 | 1,875 | 1,890 | +22 | +1.2% | 20,200 |
| 2022/08/16 | 1,879 | 1,885 | 1,865 | 1,868 | -10 | -0.5% | 18,700 |
| 2022/08/15 | 1,900 | 1,900 | 1,874 | 1,878 | -18 | -0.9% | 21,500 |
| 2022/08/12 | 1,869 | 1,900 | 1,869 | 1,896 | +42 | +2.3% | 42,900 |
| 2022/08/10 | 1,843 | 1,859 | 1,830 | 1,854 | +19 | +1% | 23,600 |
| 2022/08/09 | 1,862 | 1,876 | 1,833 | 1,835 | -14 | -0.8% | 35,700 |
| 2022/08/08 | 1,873 | 1,874 | 1,843 | 1,849 | -64 | -3.3% | 68,400 |
| 2022/08/05 | 1,909 | 1,917 | 1,902 | 1,913 | +12 | +0.6% | 15,800 |
| 2022/08/04 | 1,903 | 1,911 | 1,892 | 1,901 | +5 | +0.3% | 16,300 |
| 2022/08/03 | 1,904 | 1,904 | 1,892 | 1,896 | -8 | -0.4% | 23,100 |
| 2022/08/02 | 1,933 | 1,933 | 1,904 | 1,904 | -43 | -2.2% | 22,600 |
| 2022/08/01 | 1,932 | 1,948 | 1,930 | 1,947 | +15 | +0.8% | 18,600 |
| 2022/07/29 | 1,968 | 1,968 | 1,931 | 1,932 | -34 | -1.7% | 16,500 |
| 2022/07/28 | 1,973 | 1,975 | 1,941 | 1,966 | +14 | +0.7% | 36,400 |
| 2022/07/27 | 1,989 | 1,989 | 1,952 | 1,952 | -37 | -1.9% | 13,700 |
| 2022/07/26 | 1,990 | 1,998 | 1,975 | 1,989 | -5 | -0.3% | 21,700 |
| 2022/07/25 | 2,027 | 2,027 | 1,990 | 1,994 | +7 | +0.4% | 50,200 |
| 2022/07/22 | 1,960 | 1,989 | 1,954 | 1,987 | +23 | +1.2% | 44,400 |
| 2022/07/21 | 1,938 | 1,969 | 1,931 | 1,964 | +19 | +1% | 26,800 |
| 2022/07/20 | 1,942 | 1,948 | 1,932 | 1,945 | +29 | +1.5% | 27,700 |
| 2022/07/19 | 1,942 | 1,942 | 1,904 | 1,916 | +14 | +0.7% | 16,100 |
| 2022/07/15 | 1,920 | 1,920 | 1,898 | 1,902 | +2 | +0.1% | 13,400 |
| 2022/07/14 | 1,897 | 1,901 | 1,888 | 1,900 | -2 | -0.1% | 24,200 |
| 2022/07/13 | 1,900 | 1,914 | 1,899 | 1,902 | +3 | +0.2% | 13,500 |
| 2022/07/12 | 1,933 | 1,933 | 1,899 | 1,899 | -34 | -1.8% | 22,500 |
| 2022/07/11 | 1,923 | 1,945 | 1,923 | 1,933 | +34 | +1.8% | 27,400 |
| 2022/07/08 | 1,904 | 1,933 | 1,895 | 1,899 | -7 | -0.4% | 51,100 |
| 2022/07/07 | 1,912 | 1,915 | 1,893 | 1,906 | +6 | +0.3% | 15,400 |
| 2022/07/06 | 1,911 | 1,911 | 1,891 | 1,900 | -22 | -1.1% | 22,100 |
| 2022/07/05 | 1,937 | 1,937 | 1,914 | 1,922 | -7 | -0.4% | 24,200 |
| 2022/07/04 | 1,942 | 1,942 | 1,921 | 1,929 | +13 | +0.7% | 17,800 |
| 2022/07/01 | 1,943 | 1,943 | 1,904 | 1,916 | -26 | -1.3% | 24,100 |
| 2022/06/30 | 1,958 | 1,965 | 1,936 | 1,942 | -11 | -0.6% | 22,200 |
| 2022/06/29 | 1,900 | 1,953 | 1,896 | 1,953 | +43 | +2.3% | 105,600 |
| 2022/06/28 | 1,910 | 1,910 | 1,889 | 1,910 | +9 | +0.5% | 29,800 |
| 2022/06/27 | 1,920 | 1,920 | 1,894 | 1,901 | -5 | -0.3% | 25,900 |
| 2022/06/24 | 1,889 | 1,909 | 1,887 | 1,906 | +18 | +1% | 21,800 |
651～
700
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
