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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,440 | 1,450 | 1,427 | 1,428 | +4 | +0.3% | 17,000 |
| 2015/09/14 | 1,473 | 1,473 | 1,420 | 1,424 | -49 | -3.3% | 17,200 |
| 2015/09/11 | 1,484 | 1,502 | 1,470 | 1,473 | +18 | +1.2% | 64,800 |
| 2015/09/10 | 1,409 | 1,471 | 1,409 | 1,455 | +21 | +1.5% | 27,600 |
| 2015/09/09 | 1,403 | 1,439 | 1,403 | 1,434 | +72 | +5.3% | 32,800 |
| 2015/09/08 | 1,395 | 1,402 | 1,362 | 1,362 | -33 | -2.4% | 15,400 |
| 2015/09/07 | 1,398 | 1,410 | 1,372 | 1,395 | -3 | -0.2% | 14,600 |
| 2015/09/04 | 1,437 | 1,439 | 1,390 | 1,398 | -16 | -1.1% | 22,000 |
| 2015/09/03 | 1,434 | 1,455 | 1,410 | 1,414 | -11 | -0.8% | 14,400 |
| 2015/09/02 | 1,423 | 1,457 | 1,414 | 1,425 | -19 | -1.3% | 19,800 |
| 2015/09/01 | 1,492 | 1,495 | 1,439 | 1,444 | -53 | -3.5% | 22,500 |
| 2015/08/31 | 1,482 | 1,500 | 1,465 | 1,497 | +17 | +1.1% | 20,200 |
| 2015/08/28 | 1,443 | 1,486 | 1,435 | 1,480 | +86 | +6.2% | 24,200 |
| 2015/08/27 | 1,425 | 1,452 | 1,385 | 1,394 | -3 | -0.2% | 36,600 |
| 2015/08/26 | 1,372 | 1,407 | 1,371 | 1,397 | +26 | +1.9% | 32,600 |
| 2015/08/25 | 1,357 | 1,419 | 1,272 | 1,371 | -43 | -3% | 46,500 |
| 2015/08/24 | 1,469 | 1,499 | 1,410 | 1,414 | -70 | -4.7% | 44,400 |
| 2015/08/21 | 1,532 | 1,559 | 1,481 | 1,484 | -74 | -4.7% | 44,400 |
| 2015/08/20 | 1,561 | 1,571 | 1,555 | 1,558 | -16 | -1% | 22,300 |
| 2015/08/19 | 1,595 | 1,595 | 1,574 | 1,574 | -25 | -1.6% | 27,100 |
| 2015/08/18 | 1,594 | 1,603 | 1,588 | 1,599 | +5 | +0.3% | 13,900 |
| 2015/08/17 | 1,592 | 1,600 | 1,582 | 1,594 | +2 | +0.1% | 18,700 |
| 2015/08/14 | 1,596 | 1,608 | 1,580 | 1,592 | -6 | -0.4% | 38,100 |
| 2015/08/13 | 1,591 | 1,611 | 1,560 | 1,598 | -5 | -0.3% | 34,900 |
| 2015/08/12 | 1,602 | 1,627 | 1,589 | 1,603 | -10 | -0.6% | 15,700 |
| 2015/08/11 | 1,639 | 1,639 | 1,601 | 1,613 | -12 | -0.7% | 20,000 |
| 2015/08/10 | 1,591 | 1,625 | 1,563 | 1,625 | +33 | +2.1% | 29,600 |
| 2015/08/07 | 1,560 | 1,592 | 1,554 | 1,592 | +17 | +1.1% | 39,500 |
| 2015/08/06 | 1,600 | 1,621 | 1,568 | 1,575 | -15 | -0.9% | 44,800 |
| 2015/08/05 | 1,604 | 1,607 | 1,585 | 1,590 | -30 | -1.9% | 34,200 |
| 2015/08/04 | 1,629 | 1,640 | 1,606 | 1,620 | -12 | -0.7% | 21,400 |
| 2015/08/03 | 1,633 | 1,637 | 1,615 | 1,632 | -3 | -0.2% | 10,200 |
| 2015/07/31 | 1,633 | 1,650 | 1,626 | 1,635 | +3 | +0.2% | 8,200 |
| 2015/07/30 | 1,630 | 1,639 | 1,620 | 1,632 | +1 | +0.1% | 14,400 |
| 2015/07/29 | 1,626 | 1,633 | 1,603 | 1,631 | +7 | +0.4% | 11,700 |
| 2015/07/28 | 1,620 | 1,638 | 1,604 | 1,624 | -10 | -0.6% | 24,000 |
| 2015/07/27 | 1,687 | 1,687 | 1,634 | 1,634 | -62 | -3.7% | 33,400 |
| 2015/07/24 | 1,684 | 1,698 | 1,683 | 1,696 | +1 | +0.1% | 14,200 |
| 2015/07/23 | 1,700 | 1,700 | 1,664 | 1,695 | -12 | -0.7% | 22,700 |
| 2015/07/22 | 1,705 | 1,713 | 1,686 | 1,707 | -19 | -1.1% | 17,500 |
| 2015/07/21 | 1,733 | 1,738 | 1,701 | 1,726 | -2 | -0.1% | 14,400 |
| 2015/07/17 | 1,754 | 1,754 | 1,720 | 1,728 | -22 | -1.3% | 15,400 |
| 2015/07/16 | 1,745 | 1,750 | 1,726 | 1,750 | +8 | +0.5% | 34,500 |
| 2015/07/15 | 1,715 | 1,746 | 1,715 | 1,742 | +29 | +1.7% | 41,600 |
| 2015/07/14 | 1,650 | 1,718 | 1,650 | 1,713 | +74 | +4.5% | 32,800 |
| 2015/07/13 | 1,626 | 1,649 | 1,626 | 1,639 | +22 | +1.4% | 12,400 |
| 2015/07/10 | 1,592 | 1,646 | 1,592 | 1,617 | +27 | +1.7% | 24,400 |
| 2015/07/09 | 1,559 | 1,609 | 1,545 | 1,590 | +4 | +0.3% | 33,400 |
| 2015/07/08 | 1,628 | 1,641 | 1,581 | 1,586 | -45 | -2.8% | 26,600 |
| 2015/07/07 | 1,632 | 1,661 | 1,628 | 1,631 | +23 | +1.4% | 11,900 |
2351～
2400
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 | 344,500円 | +7.1% | +25.7% | 2.55% | 12.86倍 | 1.11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 | 82,300円 | +2.6% | -0.4% | 4.62% | 13.20倍 | 0.91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 | 195,400円 | +2.8% | +7.6% | 3.07% | 16.52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 | 50,900円 | -4.1% | -41.2% | 2.75% | 99.80倍 | 1.45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 | 145,200円 | +11.1% | -7.4% | 5.17% | 11.78倍 | 0.97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
