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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,700 | 1,720 | 1,687 | 1,703 | +5 | +0.3% | 25,200 |
| 2015/12/01 | 1,693 | 1,699 | 1,688 | 1,698 | -1 | -0.1% | 29,100 |
| 2015/11/30 | 1,690 | 1,700 | 1,676 | 1,699 | +9 | +0.5% | 16,700 |
| 2015/11/27 | 1,681 | 1,700 | 1,680 | 1,690 | +9 | +0.5% | 21,600 |
| 2015/11/26 | 1,680 | 1,695 | 1,680 | 1,681 | +4 | +0.2% | 15,000 |
| 2015/11/25 | 1,703 | 1,703 | 1,677 | 1,677 | -35 | -2% | 18,600 |
| 2015/11/24 | 1,716 | 1,716 | 1,693 | 1,712 | -4 | -0.2% | 24,100 |
| 2015/11/20 | 1,708 | 1,716 | 1,693 | 1,716 | +8 | +0.5% | 17,500 |
| 2015/11/19 | 1,700 | 1,722 | 1,698 | 1,708 | +16 | +0.9% | 35,900 |
| 2015/11/18 | 1,700 | 1,700 | 1,678 | 1,692 | -5 | -0.3% | 16,100 |
| 2015/11/17 | 1,628 | 1,699 | 1,628 | 1,697 | +52 | +3.2% | 35,000 |
| 2015/11/16 | 1,607 | 1,663 | 1,595 | 1,645 | -32 | -1.9% | 35,100 |
| 2015/11/13 | 1,667 | 1,688 | 1,665 | 1,677 | -5 | -0.3% | 15,100 |
| 2015/11/12 | 1,662 | 1,684 | 1,654 | 1,682 | +18 | +1.1% | 19,600 |
| 2015/11/11 | 1,640 | 1,668 | 1,622 | 1,664 | +6 | +0.4% | 19,500 |
| 2015/11/10 | 1,656 | 1,684 | 1,651 | 1,658 | -32 | -1.9% | 17,200 |
| 2015/11/09 | 1,620 | 1,700 | 1,617 | 1,690 | +150 | +9.7% | 68,700 |
| 2015/11/06 | 1,541 | 1,558 | 1,510 | 1,540 | -10 | -0.6% | 22,000 |
| 2015/11/05 | 1,566 | 1,600 | 1,524 | 1,550 | +12 | +0.8% | 30,800 |
| 2015/11/04 | 1,563 | 1,588 | 1,530 | 1,538 | +10 | +0.7% | 19,200 |
| 2015/11/02 | 1,550 | 1,550 | 1,485 | 1,528 | -48 | -3% | 27,800 |
| 2015/10/30 | 1,585 | 1,600 | 1,566 | 1,576 | -6 | -0.4% | 39,100 |
| 2015/10/29 | 1,540 | 1,595 | 1,538 | 1,582 | +42 | +2.7% | 98,500 |
| 2015/10/28 | 1,540 | 1,559 | 1,533 | 1,540 | ±0 | ±0% | 12,400 |
| 2015/10/27 | 1,562 | 1,569 | 1,532 | 1,540 | -16 | -1% | 15,300 |
| 2015/10/26 | 1,549 | 1,569 | 1,521 | 1,556 | +26 | +1.7% | 23,300 |
| 2015/10/23 | 1,514 | 1,540 | 1,504 | 1,530 | +52 | +3.5% | 28,800 |
| 2015/10/22 | 1,457 | 1,495 | 1,457 | 1,478 | +2 | +0.1% | 17,400 |
| 2015/10/21 | 1,410 | 1,481 | 1,409 | 1,476 | +65 | +4.6% | 24,000 |
| 2015/10/20 | 1,419 | 1,429 | 1,388 | 1,411 | -15 | -1.1% | 16,800 |
| 2015/10/19 | 1,436 | 1,447 | 1,411 | 1,426 | -15 | -1% | 20,900 |
| 2015/10/16 | 1,483 | 1,483 | 1,434 | 1,441 | -33 | -2.2% | 31,800 |
| 2015/10/15 | 1,424 | 1,479 | 1,424 | 1,474 | +51 | +3.6% | 21,100 |
| 2015/10/14 | 1,468 | 1,473 | 1,420 | 1,423 | -65 | -4.4% | 33,100 |
| 2015/10/13 | 1,501 | 1,519 | 1,476 | 1,488 | -22 | -1.5% | 19,800 |
| 2015/10/09 | 1,473 | 1,510 | 1,440 | 1,510 | +38 | +2.6% | 31,000 |
| 2015/10/08 | 1,436 | 1,472 | 1,436 | 1,472 | +23 | +1.6% | 29,500 |
| 2015/10/07 | 1,395 | 1,458 | 1,389 | 1,449 | +57 | +4.1% | 31,500 |
| 2015/10/06 | 1,388 | 1,398 | 1,378 | 1,392 | +32 | +2.4% | 21,500 |
| 2015/10/05 | 1,357 | 1,379 | 1,341 | 1,360 | +26 | +1.9% | 20,700 |
| 2015/10/02 | 1,360 | 1,369 | 1,322 | 1,334 | -33 | -2.4% | 17,300 |
| 2015/10/01 | 1,349 | 1,395 | 1,332 | 1,367 | +37 | +2.8% | 20,500 |
| 2015/09/30 | 1,327 | 1,339 | 1,308 | 1,330 | +25 | +1.9% | 17,400 |
| 2015/09/29 | 1,367 | 1,367 | 1,305 | 1,305 | -87 | -6.3% | 25,800 |
| 2015/09/28 | 1,401 | 1,412 | 1,378 | 1,392 | -22 | -1.6% | 23,500 |
| 2015/09/25 | 1,439 | 1,450 | 1,380 | 1,414 | +35 | +2.5% | 30,600 |
| 2015/09/24 | 1,425 | 1,442 | 1,379 | 1,379 | -101 | -6.8% | 30,100 |
| 2015/09/18 | 1,510 | 1,516 | 1,467 | 1,480 | -10 | -0.7% | 26,200 |
| 2015/09/17 | 1,460 | 1,500 | 1,451 | 1,490 | +49 | +3.4% | 20,100 |
| 2015/09/16 | 1,445 | 1,449 | 1,430 | 1,441 | +13 | +0.9% | 11,700 |
2301～
2350
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 | 350,500円 | +7.1% | +25.7% | 2.51% | 13.08倍 | 1.13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 | 83,500円 | +2.6% | -0.4% | 4.55% | 13.39倍 | 0.92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 | 197,600円 | +2.8% | +7.6% | 3.04% | 16.70倍 | 0.87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 | 52,400円 | -4.1% | -41.2% | 2.67% | 102.74倍 | 1.49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 | 146,600円 | +11.1% | -7.4% | 5.12% | 11.89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
