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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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
