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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/27 | 3,655 | 3,765 | 3,625 | 3,750 | +165 | +4.6% | 51,000 |
| 2024/06/26 | 3,580 | 3,605 | 3,510 | 3,585 | +25 | +0.7% | 46,500 |
| 2024/06/25 | 3,515 | 3,625 | 3,500 | 3,560 | +65 | +1.9% | 42,300 |
| 2024/06/24 | 3,630 | 3,640 | 3,460 | 3,495 | -65 | -1.8% | 45,300 |
| 2024/06/21 | 3,630 | 3,635 | 3,485 | 3,560 | ±0 | ±0% | 92,900 |
| 2024/06/20 | 3,795 | 3,815 | 3,490 | 3,560 | -165 | -4.4% | 99,400 |
| 2024/06/19 | 3,765 | 3,830 | 3,705 | 3,725 | +95 | +2.6% | 89,300 |
| 2024/06/18 | 3,585 | 3,685 | 3,575 | 3,630 | +95 | +2.7% | 55,000 |
| 2024/06/17 | 3,465 | 3,570 | 3,460 | 3,535 | +35 | +1% | 39,500 |
| 2024/06/14 | 3,390 | 3,500 | 3,390 | 3,500 | +140 | +4.2% | 51,900 |
| 2024/06/13 | 3,445 | 3,460 | 3,330 | 3,360 | -65 | -1.9% | 42,900 |
| 2024/06/12 | 3,490 | 3,525 | 3,405 | 3,425 | -35 | -1% | 24,900 |
| 2024/06/11 | 3,560 | 3,575 | 3,435 | 3,460 | -30 | -0.9% | 38,200 |
| 2024/06/10 | 3,425 | 3,500 | 3,420 | 3,490 | +145 | +4.3% | 59,800 |
| 2024/06/07 | 3,400 | 3,410 | 3,310 | 3,345 | -45 | -1.3% | 41,500 |
| 2024/06/06 | 3,285 | 3,415 | 3,265 | 3,390 | +175 | +5.4% | 64,500 |
| 2024/06/05 | 3,260 | 3,280 | 3,210 | 3,215 | -70 | -2.1% | 27,900 |
| 2024/06/04 | 3,210 | 3,285 | 3,200 | 3,285 | +75 | +2.3% | 23,000 |
| 2024/06/03 | 3,130 | 3,225 | 3,125 | 3,210 | +75 | +2.4% | 42,500 |
| 2024/05/31 | 3,100 | 3,145 | 3,065 | 3,135 | +70 | +2.3% | 33,700 |
| 2024/05/30 | 3,045 | 3,095 | 3,010 | 3,065 | +20 | +0.7% | 18,300 |
| 2024/05/29 | 3,025 | 3,065 | 3,025 | 3,045 | +20 | +0.7% | 17,900 |
| 2024/05/28 | 3,075 | 3,075 | 3,005 | 3,025 | -55 | -1.8% | 32,200 |
| 2024/05/27 | 3,035 | 3,100 | 3,035 | 3,080 | +35 | +1.1% | 24,700 |
| 2024/05/24 | 3,075 | 3,075 | 3,000 | 3,045 | -65 | -2.1% | 12,600 |
| 2024/05/23 | 3,010 | 3,135 | 2,980 | 3,110 | +110 | +3.7% | 29,400 |
| 2024/05/22 | 3,045 | 3,045 | 3,000 | 3,000 | -15 | -0.5% | 8,800 |
| 2024/05/21 | 3,010 | 3,055 | 2,993 | 3,015 | +5 | +0.2% | 14,700 |
| 2024/05/20 | 3,085 | 3,100 | 2,989 | 3,010 | -70 | -2.3% | 13,900 |
| 2024/05/17 | 3,075 | 3,115 | 2,965 | 3,080 | -5 | -0.2% | 7,800 |
| 2024/05/16 | 3,065 | 3,120 | 3,035 | 3,085 | +25 | +0.8% | 11,600 |
| 2024/05/15 | 3,100 | 3,175 | 3,050 | 3,060 | +82 | +2.8% | 48,100 |
| 2024/05/14 | 3,030 | 3,030 | 2,943 | 2,978 | -72 | -2.4% | 16,700 |
| 2024/05/13 | 3,000 | 3,050 | 2,986 | 3,050 | +60 | +2% | 13,300 |
| 2024/05/10 | 2,975 | 3,005 | 2,971 | 2,990 | +15 | +0.5% | 11,800 |
| 2024/05/09 | 2,912 | 3,000 | 2,912 | 2,975 | +66 | +2.3% | 9,000 |
| 2024/05/08 | 2,982 | 2,995 | 2,909 | 2,909 | -86 | -2.9% | 10,100 |
| 2024/05/07 | 2,962 | 3,025 | 2,962 | 2,995 | +33 | +1.1% | 13,800 |
| 2024/05/02 | 2,950 | 2,966 | 2,909 | 2,962 | -11 | -0.4% | 26,100 |
| 2024/05/01 | 2,965 | 3,025 | 2,965 | 2,973 | -7 | -0.2% | 14,300 |
| 2024/04/30 | 2,938 | 2,980 | 2,916 | 2,980 | +38 | +1.3% | 14,500 |
| 2024/04/26 | 2,847 | 2,953 | 2,814 | 2,942 | +107 | +3.8% | 29,100 |
| 2024/04/25 | 2,886 | 2,925 | 2,822 | 2,835 | -61 | -2.1% | 46,400 |
| 2024/04/24 | 2,932 | 2,948 | 2,870 | 2,896 | -8 | -0.3% | 24,400 |
| 2024/04/23 | 2,843 | 2,933 | 2,828 | 2,904 | +90 | +3.2% | 28,300 |
201～
250
件表示中 / 3691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 | 357,000円 | +7.1% | +25.7% | 2.46% | 13.32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 |
| 東急建設 | 82,000円 | +2.6% | -0.4% | 4.63% | 13.15倍 | 0.90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 | 195,100円 | +2.8% | +7.6% | 3.08% | 16.48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 | 50,100円 | -4.1% | -41.2% | 2.79% | 98.23倍 | 1.43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 | 147,600円 | +11.1% | -7.4% | 5.08% | 11.98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
