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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,395 | 1,398 | 1,388 | 1,388 | -3 | -0.2% | 3,600 |
| 2023/02/01 | 1,395 | 1,395 | 1,386 | 1,391 | +6 | +0.4% | 600 |
| 2023/01/31 | 1,385 | 1,395 | 1,385 | 1,385 | ±0 | ±0% | 2,900 |
| 2023/01/30 | 1,383 | 1,397 | 1,383 | 1,385 | +6 | +0.4% | 3,200 |
| 2023/01/27 | 1,394 | 1,398 | 1,378 | 1,379 | -1 | -0.1% | 16,600 |
| 2023/01/26 | 1,387 | 1,393 | 1,379 | 1,380 | -7 | -0.5% | 1,400 |
| 2023/01/25 | 1,392 | 1,392 | 1,375 | 1,387 | +7 | +0.5% | 2,700 |
| 2023/01/24 | 1,385 | 1,385 | 1,371 | 1,380 | +3 | +0.2% | 3,100 |
| 2023/01/23 | 1,380 | 1,380 | 1,371 | 1,377 | +3 | +0.2% | 1,300 |
| 2023/01/20 | 1,376 | 1,377 | 1,368 | 1,374 | +7 | +0.5% | 1,100 |
| 2023/01/19 | 1,360 | 1,369 | 1,356 | 1,367 | +12 | +0.9% | 2,400 |
| 2023/01/18 | 1,354 | 1,375 | 1,349 | 1,355 | +1 | +0.1% | 4,800 |
| 2023/01/17 | 1,350 | 1,355 | 1,345 | 1,354 | +21 | +1.6% | 4,100 |
| 2023/01/16 | 1,356 | 1,356 | 1,333 | 1,333 | -12 | -0.9% | 2,200 |
| 2023/01/13 | 1,333 | 1,345 | 1,330 | 1,345 | +12 | +0.9% | 2,600 |
| 2023/01/12 | 1,333 | 1,333 | 1,329 | 1,333 | ±0 | ±0% | 1,100 |
| 2023/01/11 | 1,342 | 1,342 | 1,325 | 1,333 | +8 | +0.6% | 1,700 |
| 2023/01/10 | 1,337 | 1,345 | 1,325 | 1,325 | -4 | -0.3% | 2,100 |
| 2023/01/06 | 1,327 | 1,330 | 1,323 | 1,329 | -1 | -0.1% | 2,300 |
| 2023/01/05 | 1,326 | 1,352 | 1,326 | 1,330 | +4 | +0.3% | 1,700 |
| 2023/01/04 | 1,320 | 1,344 | 1,320 | 1,326 | +7 | +0.5% | 2,400 |
| 2022/12/30 | 1,348 | 1,348 | 1,315 | 1,319 | -30 | -2.2% | 5,400 |
| 2022/12/29 | 1,320 | 1,356 | 1,307 | 1,349 | +29 | +2.2% | 4,000 |
| 2022/12/28 | 1,337 | 1,365 | 1,301 | 1,320 | -15 | -1.1% | 15,900 |
| 2022/12/27 | 1,354 | 1,354 | 1,327 | 1,335 | -21 | -1.5% | 13,100 |
| 2022/12/26 | 1,390 | 1,390 | 1,339 | 1,356 | -36 | -2.6% | 16,000 |
| 2022/12/23 | 1,401 | 1,410 | 1,379 | 1,392 | -9 | -0.6% | 10,100 |
| 2022/12/22 | 1,404 | 1,405 | 1,400 | 1,401 | -3 | -0.2% | 2,900 |
| 2022/12/21 | 1,400 | 1,405 | 1,391 | 1,404 | +12 | +0.9% | 3,400 |
| 2022/12/20 | 1,423 | 1,430 | 1,385 | 1,392 | -31 | -2.2% | 4,300 |
| 2022/12/19 | 1,421 | 1,430 | 1,421 | 1,423 | -1 | -0.1% | 1,200 |
| 2022/12/16 | 1,425 | 1,425 | 1,423 | 1,424 | -1 | -0.1% | 1,800 |
| 2022/12/15 | 1,425 | 1,426 | 1,424 | 1,425 | ±0 | ±0% | 1,000 |
| 2022/12/14 | 1,425 | 1,427 | 1,423 | 1,425 | -1 | -0.1% | 2,600 |
| 2022/12/13 | 1,428 | 1,428 | 1,421 | 1,426 | +7 | +0.5% | 4,800 |
| 2022/12/12 | 1,416 | 1,419 | 1,413 | 1,419 | +4 | +0.3% | 5,100 |
| 2022/12/09 | 1,424 | 1,425 | 1,415 | 1,415 | -5 | -0.4% | 5,800 |
| 2022/12/08 | 1,424 | 1,424 | 1,416 | 1,420 | +4 | +0.3% | 2,600 |
| 2022/12/07 | 1,415 | 1,417 | 1,410 | 1,416 | ±0 | ±0% | 2,100 |
| 2022/12/06 | 1,423 | 1,423 | 1,408 | 1,416 | +1 | +0.1% | 1,800 |
| 2022/12/05 | 1,415 | 1,435 | 1,412 | 1,415 | +7 | +0.5% | 4,800 |
| 2022/12/02 | 1,425 | 1,425 | 1,406 | 1,408 | -10 | -0.7% | 3,800 |
| 2022/12/01 | 1,403 | 1,420 | 1,400 | 1,418 | +14 | +1% | 9,000 |
| 2022/11/30 | 1,413 | 1,413 | 1,403 | 1,404 | -8 | -0.6% | 1,900 |
| 2022/11/29 | 1,412 | 1,412 | 1,405 | 1,412 | ±0 | ±0% | 700 |
| 2022/11/28 | 1,412 | 1,413 | 1,404 | 1,412 | +5 | +0.4% | 6,100 |
| 2022/11/25 | 1,416 | 1,416 | 1,407 | 1,407 | -2 | -0.1% | 6,300 |
| 2022/11/24 | 1,408 | 1,409 | 1,403 | 1,409 | +11 | +0.8% | 3,300 |
| 2022/11/22 | 1,403 | 1,405 | 1,395 | 1,398 | -11 | -0.8% | 1,600 |
| 2022/11/21 | 1,406 | 1,409 | 1,396 | 1,409 | +7 | +0.5% | 1,500 |
551～
600
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「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 | 227,700円 | +17.8% | +32.2% | 3.07% | 10.52倍 | 2.08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 |
| アイ・ケイ・ケイ | 79,000円 | -1.6% | -28.5% | 3.04% | 20.60倍 | 2.16倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ビーウィズ | 167,400円 | -3.0% | -43.0% | 4.60% | 24.58倍 | 2.62倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| エスプール | 29,400円 | +5.0% | +9.1% | 3.40% | 12.04倍 | 2.33倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＮＩＳＳＯＨＤ | 67,200円 | +9.4% | +24.3% | 3.27% | 9.24倍 | 1.45倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
