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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/23 | 1,898 | 1,906 | 1,885 | 1,888 | -10 | -0.5% | 32,100 |
| 2022/06/22 | 1,897 | 1,906 | 1,893 | 1,898 | +17 | +0.9% | 31,300 |
| 2022/06/21 | 1,867 | 1,904 | 1,867 | 1,881 | +5 | +0.3% | 33,900 |
| 2022/06/20 | 1,904 | 1,906 | 1,874 | 1,876 | -20 | -1.1% | 18,400 |
| 2022/06/17 | 1,902 | 1,914 | 1,879 | 1,896 | -1 | -0.1% | 73,300 |
| 2022/06/16 | 1,904 | 1,909 | 1,880 | 1,897 | +11 | +0.6% | 24,500 |
| 2022/06/15 | 1,881 | 1,907 | 1,881 | 1,886 | +4 | +0.2% | 34,300 |
| 2022/06/14 | 1,869 | 1,897 | 1,869 | 1,882 | -15 | -0.8% | 26,100 |
| 2022/06/13 | 1,875 | 1,899 | 1,871 | 1,897 | +9 | +0.5% | 23,400 |
| 2022/06/10 | 1,892 | 1,903 | 1,882 | 1,888 | -17 | -0.9% | 36,800 |
| 2022/06/09 | 1,900 | 1,907 | 1,885 | 1,905 | +3 | +0.2% | 26,100 |
| 2022/06/08 | 1,889 | 1,912 | 1,889 | 1,902 | +13 | +0.7% | 25,000 |
| 2022/06/07 | 1,900 | 1,907 | 1,887 | 1,889 | -9 | -0.5% | 33,600 |
| 2022/06/06 | 1,876 | 1,902 | 1,876 | 1,898 | +16 | +0.9% | 28,900 |
| 2022/06/03 | 1,900 | 1,913 | 1,878 | 1,882 | +3 | +0.2% | 30,600 |
| 2022/06/02 | 1,900 | 1,900 | 1,858 | 1,879 | -27 | -1.4% | 27,000 |
| 2022/06/01 | 1,883 | 1,913 | 1,883 | 1,906 | +16 | +0.8% | 19,000 |
| 2022/05/31 | 1,884 | 1,908 | 1,883 | 1,890 | +6 | +0.3% | 45,200 |
| 2022/05/30 | 1,836 | 1,885 | 1,835 | 1,884 | +39 | +2.1% | 133,700 |
| 2022/05/27 | 1,842 | 1,846 | 1,829 | 1,845 | +4 | +0.2% | 34,500 |
| 2022/05/26 | 1,813 | 1,847 | 1,813 | 1,841 | +31 | +1.7% | 32,100 |
| 2022/05/25 | 1,817 | 1,826 | 1,806 | 1,810 | +8 | +0.4% | 28,800 |
| 2022/05/24 | 1,818 | 1,828 | 1,801 | 1,802 | -26 | -1.4% | 24,100 |
| 2022/05/23 | 1,825 | 1,833 | 1,811 | 1,828 | +30 | +1.7% | 27,900 |
| 2022/05/20 | 1,800 | 1,804 | 1,786 | 1,798 | -2 | -0.1% | 34,400 |
| 2022/05/19 | 1,783 | 1,804 | 1,766 | 1,800 | -3 | -0.2% | 41,200 |
| 2022/05/18 | 1,809 | 1,809 | 1,794 | 1,803 | -21 | -1.2% | 43,800 |
701～
750
件表示中 / 3715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 | 346,000円 | +4.1% | +3.2% | 2.89% | 12.51倍 | 1.06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 |
| 千代建 | 33,200円 | -19.0% | -41.0% | 0.00% | 6.67倍 | -1.57倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| ピーエス | 179,100円 | +4.7% | -23.3% | 4.47% | 13.51倍 | 1.45倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 明星工 | 145,100円 | -9.5% | -28.8% | 4.14% | 11.14倍 | 1.01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 | 171,200円 | +19.4% | +14.9% | 5.26% | 11.16倍 | 1.07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
