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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,455 | 3,490 | 3,355 | 3,420 | -35 | -1% | 51,900 |
| 2025/02/14 | 3,710 | 3,720 | 3,455 | 3,455 | -250 | -6.7% | 104,700 |
| 2025/02/13 | 4,145 | 4,145 | 3,600 | 3,705 | -420 | -10.2% | 102,000 |
| 2025/02/12 | 4,000 | 4,190 | 4,000 | 4,125 | +195 | +5% | 49,100 |
| 2025/02/10 | 3,995 | 4,040 | 3,905 | 3,930 | -70 | -1.8% | 18,500 |
| 2025/02/07 | 4,040 | 4,090 | 3,960 | 4,000 | -5 | -0.1% | 29,200 |
| 2025/02/06 | 4,025 | 4,025 | 3,975 | 4,005 | +35 | +0.9% | 11,500 |
| 2025/02/05 | 3,920 | 3,980 | 3,905 | 3,970 | +60 | +1.5% | 24,400 |
| 2025/02/04 | 3,935 | 4,035 | 3,875 | 3,910 | ±0 | ±0% | 24,300 |
| 2025/02/03 | 3,820 | 3,960 | 3,800 | 3,910 | +65 | +1.7% | 52,200 |
| 2025/01/31 | 3,800 | 3,855 | 3,740 | 3,845 | +45 | +1.2% | 21,800 |
| 2025/01/30 | 3,695 | 3,800 | 3,685 | 3,800 | +110 | +3% | 18,500 |
| 2025/01/29 | 3,700 | 3,715 | 3,635 | 3,690 | -10 | -0.3% | 17,700 |
| 2025/01/28 | 3,725 | 3,745 | 3,680 | 3,700 | -55 | -1.5% | 14,900 |
| 2025/01/27 | 3,750 | 3,805 | 3,685 | 3,755 | +20 | +0.5% | 22,500 |
| 2025/01/24 | 3,735 | 3,805 | 3,675 | 3,735 | +70 | +1.9% | 36,500 |
| 2025/01/23 | 3,665 | 3,685 | 3,615 | 3,665 | -15 | -0.4% | 19,700 |
| 2025/01/22 | 3,725 | 3,730 | 3,625 | 3,680 | -10 | -0.3% | 24,200 |
| 2025/01/21 | 3,645 | 3,715 | 3,610 | 3,690 | +80 | +2.2% | 16,100 |
| 2025/01/20 | 3,590 | 3,640 | 3,585 | 3,610 | +55 | +1.5% | 9,000 |
| 2025/01/17 | 3,565 | 3,615 | 3,520 | 3,555 | -35 | -1% | 18,500 |
| 2025/01/16 | 3,605 | 3,645 | 3,580 | 3,590 | -15 | -0.4% | 16,000 |
| 2025/01/15 | 3,625 | 3,645 | 3,595 | 3,605 | -10 | -0.3% | 11,800 |
| 2025/01/14 | 3,695 | 3,700 | 3,585 | 3,615 | -80 | -2.2% | 19,900 |
| 2025/01/10 | 3,685 | 3,760 | 3,685 | 3,695 | +15 | +0.4% | 10,400 |
| 2025/01/09 | 3,755 | 3,755 | 3,665 | 3,680 | -95 | -2.5% | 19,600 |
| 2025/01/08 | 3,790 | 3,880 | 3,775 | 3,775 | -15 | -0.4% | 30,600 |
| 2025/01/07 | 3,755 | 3,815 | 3,735 | 3,790 | +45 | +1.2% | 24,700 |
| 2025/01/06 | 3,815 | 3,840 | 3,710 | 3,745 | -65 | -1.7% | 37,700 |
| 2024/12/30 | 3,890 | 3,895 | 3,800 | 3,810 | -65 | -1.7% | 13,000 |
| 2024/12/27 | 3,870 | 3,895 | 3,840 | 3,875 | +30 | +0.8% | 16,800 |
| 2024/12/26 | 3,805 | 3,845 | 3,770 | 3,845 | +55 | +1.5% | 16,900 |
| 2024/12/25 | 3,805 | 3,805 | 3,715 | 3,790 | -30 | -0.8% | 33,400 |
| 2024/12/24 | 3,910 | 3,910 | 3,790 | 3,820 | -65 | -1.7% | 21,000 |
| 2024/12/23 | 3,885 | 3,940 | 3,875 | 3,885 | +45 | +1.2% | 33,500 |
| 2024/12/20 | 3,770 | 3,890 | 3,725 | 3,840 | +135 | +3.6% | 35,000 |
| 2024/12/19 | 3,755 | 3,755 | 3,610 | 3,705 | -100 | -2.6% | 88,700 |
| 2024/12/18 | 3,855 | 3,890 | 3,790 | 3,805 | -20 | -0.5% | 17,000 |
| 2024/12/17 | 3,825 | 3,860 | 3,765 | 3,825 | +60 | +1.6% | 40,400 |
| 2024/12/16 | 3,780 | 3,800 | 3,755 | 3,765 | ±0 | ±0% | 9,400 |
| 2024/12/13 | 3,720 | 3,800 | 3,715 | 3,765 | ±0 | ±0% | 29,900 |
| 2024/12/12 | 3,830 | 3,865 | 3,765 | 3,765 | -65 | -1.7% | 49,200 |
| 2024/12/11 | 3,875 | 3,880 | 3,820 | 3,830 | -75 | -1.9% | 39,500 |
| 2024/12/10 | 4,115 | 4,140 | 3,860 | 3,905 | -175 | -4.3% | 32,000 |
| 2024/12/09 | 4,020 | 4,115 | 3,970 | 4,080 | +125 | +3.2% | 31,100 |
| 2024/12/06 | 3,915 | 3,965 | 3,885 | 3,955 | +40 | +1% | 36,900 |
| 2024/12/05 | 3,920 | 3,925 | 3,870 | 3,915 | +30 | +0.8% | 32,200 |
| 2024/12/04 | 4,080 | 4,090 | 3,870 | 3,885 | -200 | -4.9% | 40,000 |
| 2024/12/03 | 3,995 | 4,115 | 3,980 | 4,085 | +110 | +2.8% | 55,100 |
| 2024/12/02 | 3,885 | 4,000 | 3,875 | 3,975 | +80 | +2.1% | 47,800 |
51～
100
件表示中 / 3691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 | 353,000円 | +7.1% | +25.7% | 2.49% | 13.17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 | 82,100円 | +2.6% | -0.4% | 4.63% | 13.17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 | 195,200円 | +2.8% | +7.6% | 3.07% | 16.49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 | 148,500円 | +11.1% | -7.4% | 5.05% | 12.05倍 | 0.99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
