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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,914 | 1,914 | 1,888 | 1,897 | -3 | -0.2% | 58,700 |
| 2022/04/07 | 1,900 | 1,913 | 1,896 | 1,900 | -3 | -0.2% | 37,000 |
| 2022/04/06 | 1,937 | 1,937 | 1,898 | 1,903 | +6 | +0.3% | 41,500 |
| 2022/04/05 | 1,913 | 1,913 | 1,880 | 1,897 | -8 | -0.4% | 29,100 |
| 2022/04/04 | 1,881 | 1,917 | 1,849 | 1,905 | +64 | +3.5% | 50,100 |
| 2022/04/01 | 1,829 | 1,856 | 1,824 | 1,841 | +7 | +0.4% | 19,700 |
| 2022/03/31 | 1,850 | 1,864 | 1,834 | 1,834 | -26 | -1.4% | 30,500 |
| 2022/03/30 | 1,861 | 1,869 | 1,841 | 1,860 | -37 | -2% | 39,100 |
| 2022/03/29 | 1,901 | 1,906 | 1,880 | 1,897 | -1 | -0.1% | 40,300 |
| 2022/03/28 | 1,895 | 1,900 | 1,878 | 1,898 | +4 | +0.2% | 32,900 |
| 2022/03/25 | 1,909 | 1,917 | 1,890 | 1,894 | -21 | -1.1% | 38,000 |
| 2022/03/24 | 1,922 | 1,934 | 1,905 | 1,915 | -32 | -1.6% | 27,600 |
| 2022/03/23 | 1,945 | 1,952 | 1,932 | 1,947 | +19 | +1% | 34,300 |
| 2022/03/22 | 1,957 | 1,957 | 1,921 | 1,928 | -29 | -1.5% | 37,300 |
| 2022/03/18 | 1,926 | 1,957 | 1,924 | 1,957 | +21 | +1.1% | 47,000 |
| 2022/03/17 | 1,938 | 1,942 | 1,912 | 1,936 | +34 | +1.8% | 34,300 |
| 2022/03/16 | 1,928 | 1,928 | 1,894 | 1,902 | -23 | -1.2% | 25,900 |
| 2022/03/15 | 1,912 | 1,928 | 1,900 | 1,925 | +31 | +1.6% | 10,400 |
| 2022/03/14 | 1,927 | 1,927 | 1,893 | 1,894 | -12 | -0.6% | 15,500 |
| 2022/03/11 | 1,892 | 1,915 | 1,890 | 1,906 | -1 | -0.1% | 39,100 |
| 2022/03/10 | 1,889 | 1,907 | 1,888 | 1,907 | +53 | +2.9% | 42,900 |
| 2022/03/09 | 1,874 | 1,874 | 1,850 | 1,854 | -20 | -1.1% | 33,900 |
| 2022/03/08 | 1,857 | 1,883 | 1,855 | 1,874 | +14 | +0.8% | 25,800 |
| 2022/03/07 | 1,862 | 1,877 | 1,857 | 1,860 | -13 | -0.7% | 34,100 |
| 2022/03/04 | 1,875 | 1,897 | 1,865 | 1,873 | -17 | -0.9% | 23,300 |
| 2022/03/03 | 1,866 | 1,904 | 1,866 | 1,890 | +28 | +1.5% | 25,000 |
| 2022/03/02 | 1,866 | 1,884 | 1,855 | 1,862 | -23 | -1.2% | 23,900 |
| 2022/03/01 | 1,890 | 1,894 | 1,868 | 1,885 | +5 | +0.3% | 32,300 |
| 2022/02/28 | 1,869 | 1,895 | 1,865 | 1,880 | +27 | +1.5% | 35,100 |
| 2022/02/25 | 1,888 | 1,888 | 1,851 | 1,853 | -45 | -2.4% | 31,600 |
| 2022/02/24 | 1,879 | 1,898 | 1,853 | 1,898 | +19 | +1% | 34,500 |
| 2022/02/22 | 1,868 | 1,890 | 1,863 | 1,879 | -9 | -0.5% | 27,800 |
| 2022/02/21 | 1,875 | 1,890 | 1,870 | 1,888 | -2 | -0.1% | 15,800 |
| 2022/02/18 | 1,876 | 1,890 | 1,876 | 1,890 | +2 | +0.1% | 11,000 |
| 2022/02/17 | 1,915 | 1,915 | 1,875 | 1,888 | -13 | -0.7% | 15,300 |
| 2022/02/16 | 1,917 | 1,922 | 1,896 | 1,901 | -1 | -0.1% | 27,100 |
| 2022/02/15 | 1,894 | 1,913 | 1,885 | 1,902 | +13 | +0.7% | 29,000 |
| 2022/02/14 | 1,900 | 1,903 | 1,884 | 1,889 | -8 | -0.4% | 25,800 |
| 2022/02/10 | 1,899 | 1,899 | 1,888 | 1,897 | +7 | +0.4% | 22,400 |
| 2022/02/09 | 1,896 | 1,899 | 1,878 | 1,890 | +5 | +0.3% | 27,700 |
| 2022/02/08 | 1,899 | 1,913 | 1,880 | 1,885 | -5 | -0.3% | 25,500 |
| 2022/02/07 | 1,920 | 1,920 | 1,872 | 1,890 | -9 | -0.5% | 41,400 |
| 2022/02/04 | 1,885 | 1,947 | 1,884 | 1,899 | +9 | +0.5% | 45,900 |
| 2022/02/03 | 1,905 | 1,917 | 1,883 | 1,890 | -14 | -0.7% | 37,100 |
| 2022/02/02 | 1,881 | 1,904 | 1,870 | 1,904 | +34 | +1.8% | 25,700 |
| 2022/02/01 | 1,893 | 1,899 | 1,865 | 1,870 | -13 | -0.7% | 13,100 |
| 2022/01/31 | 1,876 | 1,883 | 1,864 | 1,883 | +5 | +0.3% | 17,100 |
| 2022/01/28 | 1,871 | 1,897 | 1,857 | 1,878 | +31 | +1.7% | 28,000 |
| 2022/01/27 | 1,882 | 1,882 | 1,842 | 1,847 | -20 | -1.1% | 32,800 |
| 2022/01/26 | 1,890 | 1,900 | 1,867 | 1,867 | -23 | -1.2% | 23,000 |
751～
800
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
