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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,315 | 3,375 | 3,270 | 3,350 | -25 | -0.7% | 20,700 |
| 2024/09/06 | 3,410 | 3,435 | 3,340 | 3,375 | -35 | -1% | 21,700 |
| 2024/09/05 | 3,395 | 3,475 | 3,350 | 3,410 | +15 | +0.4% | 26,100 |
| 2024/09/04 | 3,435 | 3,455 | 3,380 | 3,395 | -105 | -3% | 22,600 |
| 2024/09/03 | 3,460 | 3,500 | 3,430 | 3,500 | +35 | +1% | 18,200 |
| 2024/09/02 | 3,500 | 3,500 | 3,425 | 3,465 | +5 | +0.1% | 16,900 |
| 2024/08/30 | 3,425 | 3,485 | 3,410 | 3,460 | +45 | +1.3% | 14,300 |
| 2024/08/29 | 3,440 | 3,470 | 3,375 | 3,415 | -65 | -1.9% | 9,600 |
| 2024/08/28 | 3,500 | 3,500 | 3,445 | 3,480 | ±0 | ±0% | 9,400 |
| 2024/08/27 | 3,410 | 3,500 | 3,385 | 3,480 | +95 | +2.8% | 23,800 |
| 2024/08/26 | 3,385 | 3,405 | 3,365 | 3,385 | ±0 | ±0% | 13,400 |
| 2024/08/23 | 3,370 | 3,420 | 3,360 | 3,385 | +35 | +1% | 16,600 |
| 2024/08/22 | 3,415 | 3,450 | 3,305 | 3,350 | -60 | -1.8% | 47,000 |
| 2024/08/21 | 3,440 | 3,475 | 3,400 | 3,410 | -25 | -0.7% | 21,200 |
| 2024/08/20 | 3,370 | 3,450 | 3,345 | 3,435 | +90 | +2.7% | 23,000 |
| 2024/08/19 | 3,385 | 3,415 | 3,310 | 3,345 | -55 | -1.6% | 36,800 |
| 2024/08/16 | 3,360 | 3,410 | 3,340 | 3,400 | +105 | +3.2% | 25,600 |
| 2024/08/15 | 3,265 | 3,315 | 3,250 | 3,295 | +60 | +1.9% | 35,400 |
| 2024/08/14 | 3,115 | 3,270 | 3,080 | 3,235 | +165 | +5.4% | 49,100 |
| 2024/08/13 | 2,982 | 3,115 | 2,982 | 3,070 | +88 | +3% | 34,300 |
| 2024/08/09 | 3,020 | 3,135 | 2,889 | 2,982 | +14 | +0.5% | 52,100 |
| 2024/08/08 | 2,910 | 2,987 | 2,810 | 2,968 | +48 | +1.6% | 15,000 |
| 2024/08/07 | 2,769 | 3,065 | 2,767 | 2,920 | +4 | +0.1% | 38,000 |
| 2024/08/06 | 2,633 | 2,979 | 2,617 | 2,916 | +433 | +17.4% | 49,500 |
| 2024/08/05 | 2,852 | 2,929 | 2,425 | 2,483 | -537 | -17.8% | 49,300 |
| 2024/08/02 | 3,095 | 3,145 | 3,020 | 3,020 | -195 | -6.1% | 39,300 |
| 2024/08/01 | 3,245 | 3,255 | 3,190 | 3,215 | -85 | -2.6% | 31,200 |
| 2024/07/31 | 3,160 | 3,310 | 3,160 | 3,300 | +100 | +3.1% | 29,900 |
| 2024/07/30 | 3,135 | 3,220 | 3,135 | 3,200 | +65 | +2.1% | 35,500 |
| 2024/07/29 | 3,125 | 3,170 | 3,090 | 3,135 | +55 | +1.8% | 39,100 |
| 2024/07/26 | 3,105 | 3,135 | 3,080 | 3,080 | -25 | -0.8% | 24,500 |
| 2024/07/25 | 3,120 | 3,170 | 3,105 | 3,105 | -70 | -2.2% | 59,000 |
| 2024/07/24 | 3,170 | 3,225 | 3,165 | 3,175 | ±0 | ±0% | 35,900 |
| 2024/07/23 | 3,175 | 3,215 | 3,125 | 3,175 | ±0 | ±0% | 39,400 |
| 2024/07/22 | 3,145 | 3,180 | 3,115 | 3,175 | -10 | -0.3% | 31,200 |
| 2024/07/19 | 3,190 | 3,215 | 3,160 | 3,185 | -25 | -0.8% | 22,400 |
| 2024/07/18 | 3,190 | 3,245 | 3,170 | 3,210 | -10 | -0.3% | 26,500 |
| 2024/07/17 | 3,245 | 3,290 | 3,190 | 3,220 | +10 | +0.3% | 26,100 |
| 2024/07/16 | 3,270 | 3,310 | 3,155 | 3,210 | -50 | -1.5% | 46,900 |
| 2024/07/12 | 3,255 | 3,310 | 3,250 | 3,260 | -55 | -1.7% | 24,300 |
| 2024/07/11 | 3,330 | 3,345 | 3,290 | 3,315 | -5 | -0.2% | 23,900 |
| 2024/07/10 | 3,300 | 3,380 | 3,295 | 3,320 | +20 | +0.6% | 47,200 |
| 2024/07/09 | 3,290 | 3,340 | 3,265 | 3,300 | +5 | +0.2% | 34,900 |
| 2024/07/08 | 3,305 | 3,335 | 3,255 | 3,295 | -10 | -0.3% | 26,300 |
| 2024/07/05 | 3,365 | 3,380 | 3,305 | 3,305 | -45 | -1.3% | 21,200 |
| 2024/07/04 | 3,330 | 3,365 | 3,310 | 3,350 | -5 | -0.1% | 27,000 |
| 2024/07/03 | 3,320 | 3,375 | 3,320 | 3,355 | ±0 | ±0% | 30,900 |
| 2024/07/02 | 3,420 | 3,435 | 3,310 | 3,355 | -105 | -3% | 73,900 |
| 2024/07/01 | 3,575 | 3,575 | 3,460 | 3,460 | -115 | -3.2% | 29,900 |
| 2024/06/28 | 3,790 | 3,790 | 3,510 | 3,575 | -175 | -4.7% | 96,900 |
201～
250
件表示中 / 3736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 | 369,000円 | +4.1% | +3.2% | 2.71% | 13.34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 |
| 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 | 465,000円 | - | - | 2.80% | - | - |
|
- |
| 千代建 | 32,700円 | -19.0% | -41.0% | 0.00% | 6.57倍 | -1.55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 | 178,200円 | +4.7% | -23.3% | 4.49% | 13.44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
