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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,579 | 1,619 | 1,579 | 1,609 | +49 | +3.1% | 16,500 |
| 2015/04/21 | 1,550 | 1,601 | 1,531 | 1,560 | +13 | +0.8% | 22,500 |
| 2015/04/20 | 1,560 | 1,568 | 1,534 | 1,547 | -26 | -1.7% | 15,400 |
| 2015/04/17 | 1,593 | 1,599 | 1,573 | 1,573 | -36 | -2.2% | 19,100 |
| 2015/04/16 | 1,581 | 1,610 | 1,574 | 1,609 | +15 | +0.9% | 16,100 |
| 2015/04/15 | 1,587 | 1,598 | 1,585 | 1,594 | -16 | -1% | 9,500 |
| 2015/04/14 | 1,572 | 1,612 | 1,572 | 1,610 | +20 | +1.3% | 16,200 |
| 2015/04/13 | 1,607 | 1,607 | 1,582 | 1,590 | -29 | -1.8% | 11,900 |
| 2015/04/10 | 1,632 | 1,632 | 1,599 | 1,619 | +27 | +1.7% | 31,100 |
| 2015/04/09 | 1,603 | 1,603 | 1,583 | 1,592 | -11 | -0.7% | 13,800 |
| 2015/04/08 | 1,593 | 1,612 | 1,592 | 1,603 | +10 | +0.6% | 17,900 |
| 2015/04/07 | 1,615 | 1,631 | 1,590 | 1,593 | -33 | -2% | 25,100 |
| 2015/04/06 | 1,621 | 1,634 | 1,616 | 1,626 | -17 | -1% | 9,600 |
| 2015/04/03 | 1,659 | 1,659 | 1,628 | 1,643 | -7 | -0.4% | 26,800 |
| 2015/04/02 | 1,585 | 1,673 | 1,585 | 1,650 | +71 | +4.5% | 41,200 |
| 2015/04/01 | 1,563 | 1,584 | 1,553 | 1,579 | -8 | -0.5% | 34,900 |
| 2015/03/31 | 1,598 | 1,635 | 1,580 | 1,587 | -9 | -0.6% | 27,300 |
| 2015/03/30 | 1,630 | 1,630 | 1,570 | 1,596 | -9 | -0.6% | 34,000 |
| 2015/03/27 | 1,668 | 1,674 | 1,602 | 1,605 | -68 | -4.1% | 31,600 |
| 2015/03/26 | 1,706 | 1,733 | 1,653 | 1,673 | -65 | -3.7% | 41,100 |
| 2015/03/25 | 1,757 | 1,757 | 1,709 | 1,738 | -13 | -0.7% | 25,800 |
| 2015/03/24 | 1,752 | 1,765 | 1,728 | 1,751 | ±0 | ±0% | 44,500 |
| 2015/03/23 | 1,748 | 1,765 | 1,735 | 1,751 | +3 | +0.2% | 39,400 |
| 2015/03/20 | 1,714 | 1,760 | 1,714 | 1,748 | +40 | +2.3% | 67,800 |
| 2015/03/19 | 1,698 | 1,718 | 1,683 | 1,708 | -1 | -0.1% | 24,200 |
| 2015/03/18 | 1,694 | 1,712 | 1,694 | 1,709 | -1 | -0.1% | 24,200 |
| 2015/03/17 | 1,699 | 1,716 | 1,694 | 1,710 | +19 | +1.1% | 28,500 |
| 2015/03/16 | 1,686 | 1,694 | 1,673 | 1,691 | -3 | -0.2% | 19,200 |
| 2015/03/13 | 1,691 | 1,709 | 1,644 | 1,694 | +43 | +2.6% | 69,300 |
| 2015/03/12 | 1,630 | 1,675 | 1,629 | 1,651 | +34 | +2.1% | 27,400 |
| 2015/03/11 | 1,607 | 1,623 | 1,606 | 1,617 | -1 | -0.1% | 28,900 |
| 2015/03/10 | 1,638 | 1,638 | 1,604 | 1,618 | -11 | -0.7% | 26,100 |
| 2015/03/09 | 1,639 | 1,640 | 1,622 | 1,629 | -11 | -0.7% | 20,500 |
| 2015/03/06 | 1,657 | 1,670 | 1,638 | 1,640 | -19 | -1.1% | 27,500 |
| 2015/03/05 | 1,680 | 1,680 | 1,651 | 1,659 | -41 | -2.4% | 26,100 |
| 2015/03/04 | 1,720 | 1,720 | 1,693 | 1,700 | -9 | -0.5% | 19,700 |
| 2015/03/03 | 1,721 | 1,724 | 1,708 | 1,709 | -11 | -0.6% | 17,200 |
| 2015/03/02 | 1,701 | 1,730 | 1,701 | 1,720 | +12 | +0.7% | 12,600 |
| 2015/02/27 | 1,716 | 1,726 | 1,689 | 1,708 | -8 | -0.5% | 20,800 |
| 2015/02/26 | 1,718 | 1,722 | 1,703 | 1,716 | -6 | -0.3% | 28,200 |
| 2015/02/25 | 1,732 | 1,740 | 1,708 | 1,722 | +3 | +0.2% | 29,100 |
| 2015/02/24 | 1,684 | 1,730 | 1,684 | 1,719 | +25 | +1.5% | 25,300 |
| 2015/02/23 | 1,725 | 1,728 | 1,681 | 1,694 | -31 | -1.8% | 21,400 |
| 2015/02/20 | 1,748 | 1,748 | 1,690 | 1,725 | -2 | -0.1% | 32,800 |
| 2015/02/19 | 1,677 | 1,733 | 1,673 | 1,727 | +45 | +2.7% | 48,300 |
| 2015/02/18 | 1,660 | 1,686 | 1,659 | 1,682 | +52 | +3.2% | 36,500 |
| 2015/02/17 | 1,655 | 1,655 | 1,615 | 1,630 | -18 | -1.1% | 31,400 |
| 2015/02/16 | 1,655 | 1,662 | 1,640 | 1,648 | +9 | +0.5% | 35,400 |
| 2015/02/13 | 1,653 | 1,673 | 1,637 | 1,639 | -14 | -0.8% | 36,900 |
| 2015/02/12 | 1,602 | 1,677 | 1,602 | 1,653 | +54 | +3.4% | 47,400 |
2451～
2500
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 | 1.04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
