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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,632 | 1,661 | 1,628 | 1,631 | +23 | +1.4% | 11,900 |
| 2015/07/06 | 1,653 | 1,686 | 1,600 | 1,608 | -66 | -3.9% | 28,900 |
| 2015/07/03 | 1,696 | 1,696 | 1,666 | 1,674 | +7 | +0.4% | 13,300 |
| 2015/07/02 | 1,655 | 1,674 | 1,650 | 1,667 | +29 | +1.8% | 17,800 |
| 2015/07/01 | 1,645 | 1,656 | 1,635 | 1,638 | -7 | -0.4% | 13,400 |
| 2015/06/30 | 1,638 | 1,649 | 1,620 | 1,645 | +1 | +0.1% | 15,300 |
| 2015/06/29 | 1,671 | 1,680 | 1,644 | 1,644 | -27 | -1.6% | 44,000 |
| 2015/06/26 | 1,704 | 1,705 | 1,671 | 1,671 | -57 | -3.3% | 22,900 |
| 2015/06/25 | 1,738 | 1,758 | 1,728 | 1,728 | -31 | -1.8% | 21,000 |
| 2015/06/24 | 1,770 | 1,770 | 1,727 | 1,759 | -4 | -0.2% | 37,200 |
| 2015/06/23 | 1,730 | 1,774 | 1,721 | 1,763 | +43 | +2.5% | 43,400 |
| 2015/06/22 | 1,686 | 1,720 | 1,681 | 1,720 | +34 | +2% | 17,200 |
| 2015/06/19 | 1,676 | 1,717 | 1,676 | 1,686 | +29 | +1.8% | 25,000 |
| 2015/06/18 | 1,674 | 1,684 | 1,656 | 1,657 | -25 | -1.5% | 14,300 |
| 2015/06/17 | 1,671 | 1,685 | 1,671 | 1,682 | +12 | +0.7% | 10,700 |
| 2015/06/16 | 1,686 | 1,695 | 1,669 | 1,670 | -16 | -0.9% | 13,200 |
| 2015/06/15 | 1,690 | 1,693 | 1,674 | 1,686 | -13 | -0.8% | 8,700 |
| 2015/06/12 | 1,720 | 1,720 | 1,682 | 1,699 | +6 | +0.4% | 61,900 |
| 2015/06/11 | 1,671 | 1,729 | 1,671 | 1,693 | +26 | +1.6% | 22,300 |
| 2015/06/10 | 1,671 | 1,680 | 1,657 | 1,667 | -4 | -0.2% | 21,300 |
| 2015/06/09 | 1,689 | 1,701 | 1,666 | 1,671 | -19 | -1.1% | 20,600 |
| 2015/06/08 | 1,702 | 1,711 | 1,682 | 1,690 | -12 | -0.7% | 18,200 |
| 2015/06/05 | 1,697 | 1,709 | 1,695 | 1,702 | +3 | +0.2% | 17,800 |
| 2015/06/04 | 1,690 | 1,709 | 1,661 | 1,699 | +28 | +1.7% | 18,100 |
| 2015/06/03 | 1,686 | 1,702 | 1,666 | 1,671 | -15 | -0.9% | 20,800 |
| 2015/06/02 | 1,716 | 1,716 | 1,669 | 1,686 | -30 | -1.7% | 28,100 |
| 2015/06/01 | 1,714 | 1,720 | 1,700 | 1,716 | +2 | +0.1% | 15,800 |
| 2015/05/29 | 1,705 | 1,714 | 1,694 | 1,714 | +24 | +1.4% | 33,200 |
| 2015/05/28 | 1,693 | 1,699 | 1,668 | 1,690 | +4 | +0.2% | 23,700 |
| 2015/05/27 | 1,696 | 1,698 | 1,666 | 1,686 | +2 | +0.1% | 18,600 |
| 2015/05/26 | 1,704 | 1,704 | 1,681 | 1,684 | -15 | -0.9% | 18,100 |
| 2015/05/25 | 1,715 | 1,721 | 1,693 | 1,699 | -2 | -0.1% | 18,600 |
| 2015/05/22 | 1,707 | 1,708 | 1,676 | 1,701 | -3 | -0.2% | 22,400 |
| 2015/05/21 | 1,729 | 1,730 | 1,695 | 1,704 | -17 | -1% | 21,100 |
| 2015/05/20 | 1,739 | 1,739 | 1,701 | 1,721 | -7 | -0.4% | 23,900 |
| 2015/05/19 | 1,715 | 1,739 | 1,715 | 1,728 | +14 | +0.8% | 30,600 |
| 2015/05/18 | 1,707 | 1,743 | 1,692 | 1,714 | +7 | +0.4% | 35,800 |
| 2015/05/15 | 1,692 | 1,729 | 1,692 | 1,707 | +15 | +0.9% | 21,100 |
| 2015/05/14 | 1,704 | 1,710 | 1,654 | 1,692 | -35 | -2% | 121,300 |
| 2015/05/13 | 1,649 | 1,740 | 1,643 | 1,727 | +104 | +6.4% | 47,800 |
| 2015/05/12 | 1,584 | 1,633 | 1,584 | 1,623 | -1 | -0.1% | 24,600 |
| 2015/05/11 | 1,649 | 1,649 | 1,596 | 1,624 | +12 | +0.7% | 25,800 |
| 2015/05/08 | 1,577 | 1,629 | 1,572 | 1,612 | +36 | +2.3% | 33,300 |
| 2015/05/07 | 1,554 | 1,604 | 1,554 | 1,576 | +2 | +0.1% | 17,200 |
| 2015/05/01 | 1,575 | 1,591 | 1,551 | 1,574 | -14 | -0.9% | 29,600 |
| 2015/04/30 | 1,586 | 1,600 | 1,566 | 1,588 | -18 | -1.1% | 22,200 |
| 2015/04/28 | 1,591 | 1,637 | 1,591 | 1,606 | +7 | +0.4% | 35,900 |
| 2015/04/27 | 1,580 | 1,600 | 1,550 | 1,599 | -3 | -0.2% | 22,000 |
| 2015/04/24 | 1,598 | 1,612 | 1,588 | 1,602 | +4 | +0.3% | 17,000 |
| 2015/04/23 | 1,610 | 1,623 | 1,598 | 1,598 | -11 | -0.7% | 24,900 |
2401～
2450
件表示中 / 3693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 |
| 日道路 | 197,500円 | +2.8% | +7.6% | 3.04% | 16.69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 | 52,200円 | -4.1% | -41.2% | 2.68% | 102.35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 | 146,900円 | +11.1% | -7.4% | 5.11% | 11.92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 |
| 明星工 | 143,100円 | +9.3% | +31.0% | 4.19% | 8.06倍 | 1.03倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
