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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 1,855 | 1,878 | 1,855 | 1,878 | +36 | +2% | 30,200 |
2021/08/19 | 1,870 | 1,887 | 1,842 | 1,842 | -42 | -2.2% | 21,700 |
2021/08/18 | 1,863 | 1,907 | 1,863 | 1,884 | +26 | +1.4% | 29,500 |
2021/08/17 | 1,864 | 1,879 | 1,858 | 1,858 | -6 | -0.3% | 14,200 |
2021/08/16 | 1,866 | 1,889 | 1,856 | 1,864 | ±0 | ±0% | 18,100 |
2021/08/13 | 1,873 | 1,874 | 1,864 | 1,864 | -5 | -0.3% | 6,000 |
2021/08/12 | 1,870 | 1,873 | 1,861 | 1,869 | +9 | +0.5% | 12,400 |
2021/08/11 | 1,852 | 1,876 | 1,852 | 1,860 | +10 | +0.5% | 10,200 |
2021/08/10 | 1,878 | 1,878 | 1,850 | 1,850 | -28 | -1.5% | 21,000 |
2021/08/06 | 1,893 | 1,900 | 1,870 | 1,878 | +13 | +0.7% | 17,600 |
2021/08/05 | 1,877 | 1,883 | 1,856 | 1,865 | -35 | -1.8% | 15,400 |
2021/08/04 | 1,874 | 1,900 | 1,874 | 1,900 | +18 | +1% | 11,900 |
2021/08/03 | 1,899 | 1,910 | 1,882 | 1,882 | -26 | -1.4% | 13,200 |
2021/08/02 | 1,893 | 1,912 | 1,891 | 1,908 | +37 | +2% | 35,200 |
2021/07/30 | 1,900 | 1,900 | 1,871 | 1,871 | -24 | -1.3% | 20,300 |
2021/07/29 | 1,899 | 1,899 | 1,883 | 1,895 | -1 | -0.1% | 8,900 |
2021/07/28 | 1,896 | 1,902 | 1,885 | 1,896 | -1 | -0.1% | 8,400 |
2021/07/27 | 1,886 | 1,897 | 1,871 | 1,897 | +11 | +0.6% | 16,600 |
2021/07/26 | 1,900 | 1,900 | 1,869 | 1,886 | +14 | +0.7% | 55,700 |
2021/07/21 | 1,889 | 1,889 | 1,865 | 1,872 | +12 | +0.6% | 50,100 |
2021/07/20 | 1,851 | 1,877 | 1,851 | 1,860 | +6 | +0.3% | 31,000 |
2021/07/19 | 1,830 | 1,865 | 1,829 | 1,854 | +19 | +1% | 22,200 |
2021/07/16 | 1,823 | 1,842 | 1,823 | 1,835 | +4 | +0.2% | 8,200 |
2021/07/15 | 1,853 | 1,857 | 1,828 | 1,831 | -24 | -1.3% | 15,500 |
2021/07/14 | 1,868 | 1,871 | 1,851 | 1,855 | -13 | -0.7% | 9,700 |
2021/07/13 | 1,845 | 1,870 | 1,843 | 1,868 | +30 | +1.6% | 28,400 |
2021/07/12 | 1,819 | 1,838 | 1,808 | 1,838 | +57 | +3.2% | 34,400 |
2021/07/09 | 1,772 | 1,799 | 1,772 | 1,781 | -4 | -0.2% | 47,500 |
2021/07/08 | 1,816 | 1,823 | 1,785 | 1,785 | -29 | -1.6% | 35,300 |
2021/07/07 | 1,822 | 1,835 | 1,814 | 1,814 | -13 | -0.7% | 24,900 |
2021/07/06 | 1,828 | 1,837 | 1,827 | 1,827 | ±0 | ±0% | 13,000 |
2021/07/05 | 1,839 | 1,850 | 1,827 | 1,827 | -21 | -1.1% | 18,600 |
2021/07/02 | 1,830 | 1,852 | 1,826 | 1,848 | +34 | +1.9% | 31,600 |
2021/07/01 | 1,821 | 1,834 | 1,810 | 1,814 | -2 | -0.1% | 23,100 |
2021/06/30 | 1,828 | 1,835 | 1,816 | 1,816 | -18 | -1% | 35,100 |
2021/06/29 | 1,841 | 1,846 | 1,823 | 1,834 | -21 | -1.1% | 24,600 |
2021/06/28 | 1,840 | 1,857 | 1,834 | 1,855 | +15 | +0.8% | 17,800 |
2021/06/25 | 1,849 | 1,849 | 1,834 | 1,840 | -8 | -0.4% | 17,200 |
2021/06/24 | 1,829 | 1,851 | 1,826 | 1,848 | +17 | +0.9% | 13,200 |
2021/06/23 | 1,868 | 1,868 | 1,831 | 1,831 | -37 | -2% | 18,900 |
2021/06/22 | 1,866 | 1,880 | 1,853 | 1,868 | +40 | +2.2% | 35,000 |
2021/06/21 | 1,825 | 1,843 | 1,817 | 1,828 | -8 | -0.4% | 24,900 |
2021/06/18 | 1,865 | 1,865 | 1,826 | 1,836 | +8 | +0.4% | 57,800 |
2021/06/17 | 1,831 | 1,835 | 1,826 | 1,828 | -1 | -0.1% | 18,000 |
2021/06/16 | 1,845 | 1,845 | 1,826 | 1,829 | -10 | -0.5% | 19,900 |
2021/06/15 | 1,844 | 1,854 | 1,832 | 1,839 | -9 | -0.5% | 18,800 |
2021/06/14 | 1,866 | 1,866 | 1,841 | 1,848 | -6 | -0.3% | 12,000 |
2021/06/11 | 1,870 | 1,876 | 1,849 | 1,854 | -3 | -0.2% | 27,800 |
2021/06/10 | 1,845 | 1,865 | 1,845 | 1,857 | +8 | +0.4% | 21,900 |
2021/06/09 | 1,850 | 1,858 | 1,845 | 1,849 | +3 | +0.2% | 12,000 |
951~
1000
件表示中 / 3737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 | 375,000円 | +4.1% | +3.2% | 2.67% | 13.55倍 | 1.15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 |
三住建設 | 59,600円 | - | - | - | - | 1.33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。インフロニアHDがTOBへ |
インフロニア1 P | 465,100円 | - | - | 2.80% | - | - |
|
- |
千代建 | 32,900円 | -19.0% | -41.0% | 0.00% | 6.61倍 | -1.56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 | 178,000円 | +4.7% | -23.3% | 4.49% | 13.42倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム