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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,843 | 2,933 | 2,828 | 2,904 | +90 | +3.2% | 28,300 |
| 2024/04/22 | 2,778 | 2,833 | 2,774 | 2,814 | +79 | +2.9% | 20,800 |
| 2024/04/19 | 2,772 | 2,776 | 2,701 | 2,735 | -50 | -1.8% | 30,800 |
| 2024/04/18 | 2,750 | 2,805 | 2,734 | 2,785 | +22 | +0.8% | 13,000 |
| 2024/04/17 | 2,825 | 2,825 | 2,755 | 2,763 | -66 | -2.3% | 23,400 |
| 2024/04/16 | 2,882 | 2,919 | 2,797 | 2,829 | -74 | -2.5% | 36,600 |
| 2024/04/15 | 2,881 | 2,945 | 2,881 | 2,903 | -50 | -1.7% | 14,300 |
| 2024/04/12 | 2,965 | 2,973 | 2,919 | 2,953 | -12 | -0.4% | 21,000 |
| 2024/04/11 | 2,957 | 2,976 | 2,911 | 2,965 | +9 | +0.3% | 25,000 |
| 2024/04/10 | 2,815 | 2,956 | 2,815 | 2,956 | +173 | +6.2% | 50,000 |
| 2024/04/09 | 2,831 | 2,831 | 2,766 | 2,783 | -8 | -0.3% | 16,100 |
| 2024/04/08 | 2,815 | 2,827 | 2,777 | 2,791 | -34 | -1.2% | 10,600 |
| 2024/04/05 | 2,818 | 2,848 | 2,798 | 2,825 | -43 | -1.5% | 24,100 |
| 2024/04/04 | 2,849 | 2,874 | 2,834 | 2,868 | +35 | +1.2% | 18,500 |
| 2024/04/03 | 2,787 | 2,871 | 2,759 | 2,833 | +53 | +1.9% | 29,100 |
| 2024/04/02 | 2,898 | 2,899 | 2,760 | 2,780 | -128 | -4.4% | 37,800 |
| 2024/04/01 | 2,997 | 2,997 | 2,908 | 2,908 | -67 | -2.3% | 14,200 |
| 2024/03/29 | 2,955 | 3,010 | 2,934 | 2,975 | +35 | +1.2% | 18,300 |
| 2024/03/28 | 2,960 | 3,005 | 2,915 | 2,940 | -100 | -3.3% | 22,300 |
| 2024/03/27 | 3,015 | 3,075 | 3,010 | 3,040 | +60 | +2% | 33,800 |
| 2024/03/26 | 2,942 | 3,005 | 2,942 | 2,980 | -12 | -0.4% | 15,300 |
| 2024/03/25 | 3,055 | 3,055 | 2,971 | 2,992 | -128 | -4.1% | 30,700 |
| 2024/03/22 | 3,110 | 3,150 | 3,080 | 3,120 | +30 | +1% | 26,800 |
| 2024/03/21 | 2,989 | 3,105 | 2,970 | 3,090 | +119 | +4% | 52,100 |
| 2024/03/19 | 2,874 | 2,976 | 2,874 | 2,971 | +100 | +3.5% | 30,800 |
| 2024/03/18 | 2,955 | 2,969 | 2,871 | 2,871 | -70 | -2.4% | 44,500 |
| 2024/03/15 | 2,903 | 3,000 | 2,903 | 2,941 | +53 | +1.8% | 54,400 |
| 2024/03/14 | 2,850 | 2,888 | 2,833 | 2,888 | +68 | +2.4% | 40,700 |
| 2024/03/13 | 2,800 | 2,845 | 2,779 | 2,820 | +39 | +1.4% | 28,800 |
| 2024/03/12 | 2,747 | 2,781 | 2,700 | 2,781 | +84 | +3.1% | 33,000 |
| 2024/03/11 | 2,745 | 2,759 | 2,666 | 2,697 | -59 | -2.1% | 31,100 |
| 2024/03/08 | 2,655 | 2,769 | 2,655 | 2,756 | +88 | +3.3% | 30,800 |
| 2024/03/07 | 2,633 | 2,668 | 2,630 | 2,668 | +45 | +1.7% | 10,500 |
| 2024/03/06 | 2,638 | 2,678 | 2,615 | 2,623 | -21 | -0.8% | 22,300 |
| 2024/03/05 | 2,575 | 2,665 | 2,562 | 2,644 | +69 | +2.7% | 32,500 |
| 2024/03/04 | 2,571 | 2,576 | 2,536 | 2,575 | +4 | +0.2% | 22,000 |
| 2024/03/01 | 2,556 | 2,604 | 2,510 | 2,571 | +36 | +1.4% | 20,000 |
| 2024/02/29 | 2,557 | 2,557 | 2,505 | 2,535 | -30 | -1.2% | 20,800 |
| 2024/02/28 | 2,561 | 2,627 | 2,561 | 2,565 | -4 | -0.2% | 34,000 |
| 2024/02/27 | 2,582 | 2,597 | 2,559 | 2,569 | -26 | -1% | 21,000 |
| 2024/02/26 | 2,638 | 2,639 | 2,581 | 2,595 | -23 | -0.9% | 21,200 |
| 2024/02/22 | 2,596 | 2,619 | 2,592 | 2,618 | +47 | +1.8% | 25,100 |
| 2024/02/21 | 2,552 | 2,584 | 2,550 | 2,571 | +8 | +0.3% | 11,800 |
| 2024/02/20 | 2,574 | 2,587 | 2,544 | 2,563 | +3 | +0.1% | 10,500 |
| 2024/02/19 | 2,572 | 2,572 | 2,532 | 2,560 | +12 | +0.5% | 21,200 |
| 2024/02/16 | 2,534 | 2,550 | 2,507 | 2,548 | +64 | +2.6% | 13,700 |
| 2024/02/15 | 2,527 | 2,534 | 2,457 | 2,484 | -21 | -0.8% | 14,400 |
| 2024/02/14 | 2,581 | 2,581 | 2,490 | 2,505 | -81 | -3.1% | 27,000 |
| 2024/02/13 | 2,498 | 2,586 | 2,498 | 2,586 | +117 | +4.7% | 37,700 |
| 2024/02/09 | 2,467 | 2,492 | 2,423 | 2,469 | -198 | -7.4% | 41,000 |
251～
300
件表示中 / 3692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 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23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 |
| 東急建設 | 81,800円 | +2.6% | -0.4% | 4.65% | 13.12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 | 194,500円 | +2.8% | +7.6% | 3.08% | 16.44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 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91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
