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 |
|---|---|---|---|---|---|---|---|
| 2013/12/11 | 1,218 | 1,242 | 1,206 | 1,232 | -3 | -0.2% | 43,200 |
| 2013/12/10 | 1,242 | 1,242 | 1,207 | 1,235 | ±0 | ±0% | 34,400 |
| 2013/12/09 | 1,210 | 1,241 | 1,201 | 1,235 | +18 | +1.5% | 37,300 |
| 2013/12/06 | 1,210 | 1,223 | 1,209 | 1,217 | +41 | +3.5% | 45,200 |
| 2013/12/05 | 1,187 | 1,200 | 1,150 | 1,176 | +14 | +1.2% | 24,600 |
| 2013/12/04 | 1,167 | 1,185 | 1,157 | 1,162 | -16 | -1.4% | 17,800 |
| 2013/12/03 | 1,190 | 1,196 | 1,176 | 1,178 | -4 | -0.3% | 12,400 |
| 2013/12/02 | 1,189 | 1,200 | 1,181 | 1,182 | -7 | -0.6% | 11,800 |
| 2013/11/29 | 1,195 | 1,200 | 1,166 | 1,189 | -14 | -1.2% | 18,000 |
| 2013/11/28 | 1,177 | 1,206 | 1,177 | 1,203 | +18 | +1.5% | 14,400 |
| 2013/11/27 | 1,178 | 1,224 | 1,167 | 1,185 | -13 | -1.1% | 10,400 |
| 2013/11/26 | 1,182 | 1,209 | 1,165 | 1,198 | -6 | -0.5% | 14,500 |
| 2013/11/25 | 1,208 | 1,223 | 1,190 | 1,204 | -4 | -0.3% | 22,200 |
| 2013/11/22 | 1,214 | 1,223 | 1,202 | 1,208 | -5 | -0.4% | 36,100 |
| 2013/11/21 | 1,190 | 1,213 | 1,187 | 1,213 | +30 | +2.5% | 33,100 |
| 2013/11/20 | 1,171 | 1,185 | 1,167 | 1,183 | +7 | +0.6% | 14,700 |
| 2013/11/19 | 1,168 | 1,190 | 1,168 | 1,176 | +8 | +0.7% | 8,900 |
| 2013/11/18 | 1,167 | 1,193 | 1,150 | 1,168 | -27 | -2.3% | 25,900 |
| 2013/11/15 | 1,180 | 1,214 | 1,155 | 1,195 | +16 | +1.4% | 47,700 |
| 2013/11/14 | 1,130 | 1,180 | 1,126 | 1,179 | +51 | +4.5% | 22,400 |
| 2013/11/13 | 1,122 | 1,170 | 1,080 | 1,128 | +6 | +0.5% | 20,000 |
| 2013/11/12 | 1,031 | 1,132 | 1,031 | 1,122 | +86 | +8.3% | 24,500 |
| 2013/11/11 | 1,102 | 1,106 | 1,028 | 1,036 | -69 | -6.2% | 27,500 |
| 2013/11/08 | 1,108 | 1,128 | 1,101 | 1,105 | -22 | -2% | 14,700 |
| 2013/11/07 | 1,125 | 1,142 | 1,125 | 1,127 | -13 | -1.1% | 5,400 |
| 2013/11/06 | 1,134 | 1,148 | 1,125 | 1,140 | +3 | +0.3% | 5,000 |
| 2013/11/05 | 1,158 | 1,176 | 1,129 | 1,137 | -4 | -0.4% | 16,900 |
| 2013/11/01 | 1,193 | 1,193 | 1,138 | 1,141 | -52 | -4.4% | 11,000 |
| 2013/10/31 | 1,189 | 1,198 | 1,185 | 1,193 | +5 | +0.4% | 21,400 |
| 2013/10/30 | 1,164 | 1,190 | 1,156 | 1,188 | +24 | +2.1% | 26,400 |
| 2013/10/29 | 1,173 | 1,179 | 1,145 | 1,164 | -27 | -2.3% | 19,200 |
| 2013/10/28 | 1,205 | 1,213 | 1,171 | 1,191 | -27 | -2.2% | 18,300 |
| 2013/10/25 | 1,214 | 1,226 | 1,188 | 1,218 | +4 | +0.3% | 39,300 |
| 2013/10/24 | 1,197 | 1,225 | 1,146 | 1,214 | +14 | +1.2% | 41,700 |
| 2013/10/23 | 1,200 | 1,224 | 1,149 | 1,200 | +1 | +0.1% | 40,900 |
| 2013/10/22 | 1,185 | 1,200 | 1,182 | 1,199 | +21 | +1.8% | 14,800 |
| 2013/10/21 | 1,182 | 1,182 | 1,128 | 1,178 | +26 | +2.3% | 8,400 |
| 2013/10/18 | 1,172 | 1,189 | 1,147 | 1,152 | -19 | -1.6% | 23,900 |
| 2013/10/17 | 1,168 | 1,173 | 1,165 | 1,171 | +4 | +0.3% | 12,000 |
| 2013/10/16 | 1,168 | 1,170 | 1,149 | 1,167 | -1 | -0.1% | 9,800 |
| 2013/10/15 | 1,168 | 1,174 | 1,165 | 1,168 | ±0 | ±0% | 16,700 |
| 2013/10/11 | 1,133 | 1,172 | 1,133 | 1,168 | +39 | +3.5% | 17,600 |
| 2013/10/10 | 1,124 | 1,141 | 1,090 | 1,129 | ±0 | ±0% | 14,800 |
| 2013/10/09 | 1,113 | 1,135 | 1,092 | 1,129 | +16 | +1.4% | 32,200 |
| 2013/10/08 | 1,100 | 1,134 | 1,090 | 1,113 | -5 | -0.4% | 40,300 |
| 2013/10/07 | 1,095 | 1,136 | 1,090 | 1,118 | +18 | +1.6% | 24,900 |
| 2013/10/04 | 1,114 | 1,134 | 1,092 | 1,100 | -14 | -1.3% | 21,700 |
| 2013/10/03 | 1,132 | 1,168 | 1,114 | 1,114 | -18 | -1.6% | 21,200 |
| 2013/10/02 | 1,158 | 1,159 | 1,132 | 1,132 | -25 | -2.2% | 13,300 |
| 2013/10/01 | 1,175 | 1,180 | 1,080 | 1,157 | -35 | -2.9% | 33,200 |
2801～
2850
件表示中 / 3711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 | 345,000円 | +4.1% | +3.2% | 2.90% | 12.47倍 | 1.06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 |
| 千代建 | 33,000円 | -19.0% | -41.0% | 0.00% | 6.63倍 | -1.56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 | 180,000円 | +4.7% | -23.3% | 4.44% | 13.57倍 | 1.45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 |
| 明星工 | 148,300円 | -9.5% | -28.8% | 4.05% | 11.38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 |
| 東亜道 | 153,300円 | +0.3% | +26.8% | 5.87% | 17.17倍 | 1.27倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
