ヒビノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,866 | 1,879 | 1,837 | 1,837 | -19 | -1% | 4,800 |
| 2023/08/03 | 1,881 | 1,888 | 1,851 | 1,856 | -25 | -1.3% | 6,000 |
| 2023/08/02 | 1,909 | 1,929 | 1,881 | 1,881 | +6 | +0.3% | 5,000 |
| 2023/08/01 | 1,908 | 1,928 | 1,863 | 1,875 | -71 | -3.6% | 9,600 |
| 2023/07/31 | 1,841 | 1,950 | 1,832 | 1,946 | +116 | +6.3% | 18,600 |
| 2023/07/28 | 1,809 | 1,830 | 1,803 | 1,830 | +20 | +1.1% | 4,500 |
| 2023/07/27 | 1,804 | 1,815 | 1,803 | 1,810 | -4 | -0.2% | 800 |
| 2023/07/26 | 1,835 | 1,835 | 1,799 | 1,814 | -17 | -0.9% | 5,400 |
| 2023/07/25 | 1,823 | 1,833 | 1,818 | 1,831 | -17 | -0.9% | 8,300 |
| 2023/07/24 | 1,853 | 1,855 | 1,823 | 1,848 | +4 | +0.2% | 3,900 |
| 2023/07/21 | 1,899 | 1,900 | 1,836 | 1,844 | -73 | -3.8% | 19,900 |
| 2023/07/20 | 1,848 | 1,919 | 1,848 | 1,917 | +69 | +3.7% | 17,400 |
| 2023/07/19 | 1,820 | 1,848 | 1,793 | 1,848 | +51 | +2.8% | 11,900 |
| 2023/07/18 | 1,800 | 1,806 | 1,772 | 1,797 | -9 | -0.5% | 3,200 |
| 2023/07/14 | 1,800 | 1,810 | 1,750 | 1,806 | +15 | +0.8% | 12,000 |
| 2023/07/13 | 1,825 | 1,825 | 1,771 | 1,791 | +4 | +0.2% | 3,500 |
| 2023/07/12 | 1,828 | 1,828 | 1,780 | 1,787 | -41 | -2.2% | 10,600 |
| 2023/07/11 | 1,860 | 1,860 | 1,822 | 1,828 | -24 | -1.3% | 13,300 |
| 2023/07/10 | 1,861 | 1,861 | 1,817 | 1,852 | -6 | -0.3% | 12,500 |
| 2023/07/07 | 1,835 | 1,890 | 1,822 | 1,858 | -15 | -0.8% | 36,300 |
| 2023/07/06 | 1,900 | 1,911 | 1,840 | 1,873 | -82 | -4.2% | 30,900 |
| 2023/07/05 | 1,860 | 2,010 | 1,855 | 1,955 | +111 | +6% | 117,300 |
| 2023/07/04 | 1,794 | 1,853 | 1,780 | 1,844 | +73 | +4.1% | 55,600 |
| 2023/07/03 | 1,735 | 1,771 | 1,726 | 1,771 | +25 | +1.4% | 8,400 |
| 2023/06/30 | 1,750 | 1,750 | 1,730 | 1,746 | -4 | -0.2% | 4,100 |
| 2023/06/29 | 1,767 | 1,767 | 1,740 | 1,750 | -17 | -1% | 5,800 |
| 2023/06/28 | 1,700 | 1,783 | 1,700 | 1,767 | +77 | +4.6% | 11,500 |
| 2023/06/27 | 1,694 | 1,710 | 1,680 | 1,690 | -3 | -0.2% | 7,800 |
| 2023/06/26 | 1,700 | 1,717 | 1,676 | 1,693 | -19 | -1.1% | 15,000 |
| 2023/06/23 | 1,732 | 1,732 | 1,690 | 1,712 | -26 | -1.5% | 14,000 |
| 2023/06/22 | 1,775 | 1,775 | 1,723 | 1,738 | -37 | -2.1% | 16,100 |
| 2023/06/21 | 1,800 | 1,811 | 1,740 | 1,775 | -25 | -1.4% | 21,400 |
| 2023/06/20 | 1,716 | 1,810 | 1,700 | 1,800 | +79 | +4.6% | 29,300 |
| 2023/06/19 | 1,720 | 1,738 | 1,674 | 1,721 | -8 | -0.5% | 13,600 |
| 2023/06/16 | 1,746 | 1,762 | 1,723 | 1,729 | -18 | -1% | 13,800 |
| 2023/06/15 | 1,751 | 1,790 | 1,711 | 1,747 | -14 | -0.8% | 33,500 |
| 2023/06/14 | 1,760 | 1,814 | 1,759 | 1,761 | +1 | +0.1% | 32,500 |
| 2023/06/13 | 1,825 | 1,829 | 1,760 | 1,760 | -25 | -1.4% | 26,700 |
| 2023/06/12 | 1,800 | 1,810 | 1,761 | 1,785 | -2 | -0.1% | 17,600 |
| 2023/06/09 | 1,767 | 1,830 | 1,767 | 1,787 | +26 | +1.5% | 37,300 |
| 2023/06/08 | 1,800 | 1,820 | 1,750 | 1,761 | -20 | -1.1% | 31,000 |
| 2023/06/07 | 1,690 | 1,798 | 1,690 | 1,781 | +117 | +7% | 56,300 |
| 2023/06/06 | 1,676 | 1,716 | 1,660 | 1,664 | -52 | -3% | 19,100 |
| 2023/06/05 | 1,651 | 1,720 | 1,651 | 1,716 | +112 | +7% | 82,700 |
| 2023/06/02 | 1,552 | 1,630 | 1,552 | 1,604 | +53 | +3.4% | 27,000 |
| 2023/06/01 | 1,586 | 1,610 | 1,551 | 1,551 | -65 | -4% | 14,200 |
| 2023/05/31 | 1,513 | 1,617 | 1,513 | 1,616 | +108 | +7.2% | 47,000 |
| 2023/05/30 | 1,600 | 1,600 | 1,493 | 1,508 | +57 | +3.9% | 36,500 |
| 2023/05/29 | 1,448 | 1,467 | 1,415 | 1,451 | +3 | +0.2% | 14,700 |
| 2023/05/26 | 1,472 | 1,485 | 1,446 | 1,448 | -24 | -1.6% | 10,100 |
501～
550
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ヒビノ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒビノ | 272,300円 | +11.8% | +7.0% | 2.94% | 11.03倍 | 2.36倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 日本スキー | 59,900円 | +23.4% | +33.5% | 0.58% | 18.80倍 | 3.76倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| サンウェルズ | 78,800円 | +17.4% | - | 0.00% | - | 2.98倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| デジタルＨＤ | 158,600円 | -13.3% | +96.1% | 2.90% | 12.59倍 | 0.97倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
