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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,378 | 1,404 | 1,378 | 1,402 | -2 | -0.1% | 3,100 |
| 2022/11/17 | 1,392 | 1,407 | 1,386 | 1,404 | +12 | +0.9% | 3,000 |
| 2022/11/16 | 1,397 | 1,397 | 1,390 | 1,392 | -12 | -0.9% | 3,300 |
| 2022/11/15 | 1,414 | 1,415 | 1,399 | 1,404 | +12 | +0.9% | 1,700 |
| 2022/11/14 | 1,397 | 1,410 | 1,392 | 1,392 | -18 | -1.3% | 2,800 |
| 2022/11/11 | 1,411 | 1,440 | 1,395 | 1,410 | +13 | +0.9% | 4,700 |
| 2022/11/10 | 1,420 | 1,421 | 1,397 | 1,397 | -22 | -1.6% | 1,800 |
| 2022/11/09 | 1,400 | 1,435 | 1,400 | 1,419 | +19 | +1.4% | 7,500 |
| 2022/11/08 | 1,380 | 1,437 | 1,378 | 1,400 | +22 | +1.6% | 11,300 |
| 2022/11/07 | 1,382 | 1,385 | 1,375 | 1,378 | -7 | -0.5% | 4,700 |
| 2022/11/04 | 1,396 | 1,398 | 1,383 | 1,385 | -5 | -0.4% | 1,800 |
| 2022/11/02 | 1,400 | 1,400 | 1,386 | 1,390 | ±0 | ±0% | 1,700 |
| 2022/11/01 | 1,400 | 1,402 | 1,390 | 1,390 | +1 | +0.1% | 600 |
| 2022/10/31 | 1,385 | 1,392 | 1,385 | 1,389 | -1 | -0.1% | 2,800 |
| 2022/10/28 | 1,398 | 1,398 | 1,388 | 1,390 | -8 | -0.6% | 1,500 |
| 2022/10/27 | 1,395 | 1,400 | 1,395 | 1,398 | +3 | +0.2% | 900 |
| 2022/10/26 | 1,402 | 1,402 | 1,387 | 1,395 | -1 | -0.1% | 1,400 |
| 2022/10/25 | 1,410 | 1,410 | 1,380 | 1,396 | -14 | -1% | 10,200 |
| 2022/10/24 | 1,404 | 1,410 | 1,400 | 1,410 | +9 | +0.6% | 3,400 |
| 2022/10/21 | 1,419 | 1,419 | 1,399 | 1,401 | -18 | -1.3% | 3,500 |
| 2022/10/20 | 1,410 | 1,419 | 1,410 | 1,419 | +13 | +0.9% | 1,000 |
| 2022/10/19 | 1,412 | 1,414 | 1,405 | 1,406 | -22 | -1.5% | 5,700 |
| 2022/10/18 | 1,422 | 1,437 | 1,422 | 1,428 | +12 | +0.8% | 1,900 |
| 2022/10/17 | 1,413 | 1,418 | 1,413 | 1,416 | -9 | -0.6% | 1,200 |
| 2022/10/14 | 1,430 | 1,439 | 1,425 | 1,425 | +1 | +0.1% | 900 |
| 2022/10/13 | 1,425 | 1,425 | 1,422 | 1,424 | -1 | -0.1% | 300 |
| 2022/10/12 | 1,438 | 1,447 | 1,421 | 1,425 | -12 | -0.8% | 1,400 |
| 2022/10/11 | 1,428 | 1,440 | 1,425 | 1,437 | +12 | +0.8% | 1,100 |
| 2022/10/07 | 1,417 | 1,425 | 1,417 | 1,425 | +7 | +0.5% | 800 |
| 2022/10/06 | 1,410 | 1,418 | 1,410 | 1,418 | +8 | +0.6% | 900 |
| 2022/10/05 | 1,408 | 1,410 | 1,407 | 1,410 | +4 | +0.3% | 900 |
| 2022/10/04 | 1,408 | 1,412 | 1,403 | 1,406 | -2 | -0.1% | 1,600 |
| 2022/10/03 | 1,405 | 1,408 | 1,405 | 1,408 | +6 | +0.4% | 700 |
| 2022/09/30 | 1,412 | 1,412 | 1,400 | 1,402 | -10 | -0.7% | 2,500 |
| 2022/09/29 | 1,400 | 1,412 | 1,400 | 1,412 | +5 | +0.4% | 700 |
| 2022/09/28 | 1,408 | 1,415 | 1,407 | 1,407 | -12 | -0.8% | 2,100 |
| 2022/09/27 | 1,414 | 1,419 | 1,414 | 1,419 | +5 | +0.4% | 1,000 |
| 2022/09/26 | 1,430 | 1,430 | 1,400 | 1,414 | -16 | -1.1% | 6,200 |
| 2022/09/22 | 1,419 | 1,430 | 1,419 | 1,430 | +10 | +0.7% | 900 |
| 2022/09/21 | 1,429 | 1,429 | 1,420 | 1,420 | -6 | -0.4% | 1,900 |
| 2022/09/20 | 1,427 | 1,432 | 1,426 | 1,426 | -1 | -0.1% | 2,000 |
| 2022/09/16 | 1,428 | 1,428 | 1,420 | 1,427 | -1 | -0.1% | 1,900 |
| 2022/09/15 | 1,448 | 1,448 | 1,426 | 1,428 | -12 | -0.8% | 1,800 |
| 2022/09/14 | 1,442 | 1,442 | 1,440 | 1,440 | -2 | -0.1% | 500 |
| 2022/09/13 | 1,430 | 1,442 | 1,430 | 1,442 | +4 | +0.3% | 500 |
| 2022/09/12 | 1,431 | 1,438 | 1,426 | 1,438 | -1 | -0.1% | 2,400 |
| 2022/09/09 | 1,442 | 1,442 | 1,439 | 1,439 | +4 | +0.3% | 800 |
| 2022/09/08 | 1,430 | 1,435 | 1,430 | 1,435 | +13 | +0.9% | 400 |
| 2022/09/07 | 1,437 | 1,437 | 1,421 | 1,422 | ±0 | ±0% | 900 |
| 2022/09/06 | 1,421 | 1,438 | 1,421 | 1,422 | +1 | +0.1% | 1,000 |
601～
650
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
