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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,421 | 1,421 | 1,408 | 1,415 | +5 | +0.4% | 1,400 |
| 2022/06/22 | 1,420 | 1,420 | 1,401 | 1,410 | -2 | -0.1% | 2,700 |
| 2022/06/21 | 1,418 | 1,429 | 1,411 | 1,412 | +4 | +0.3% | 900 |
| 2022/06/20 | 1,427 | 1,439 | 1,405 | 1,408 | -5 | -0.4% | 3,000 |
| 2022/06/17 | 1,420 | 1,420 | 1,400 | 1,413 | -10 | -0.7% | 4,800 |
| 2022/06/16 | 1,412 | 1,423 | 1,405 | 1,423 | +11 | +0.8% | 3,900 |
| 2022/06/15 | 1,419 | 1,423 | 1,401 | 1,412 | -8 | -0.6% | 2,500 |
| 2022/06/14 | 1,434 | 1,436 | 1,390 | 1,420 | -14 | -1% | 9,800 |
| 2022/06/13 | 1,440 | 1,445 | 1,433 | 1,434 | -6 | -0.4% | 4,200 |
| 2022/06/10 | 1,436 | 1,444 | 1,436 | 1,440 | +6 | +0.4% | 2,300 |
| 2022/06/09 | 1,441 | 1,443 | 1,433 | 1,434 | -10 | -0.7% | 2,700 |
| 2022/06/08 | 1,431 | 1,444 | 1,431 | 1,444 | +11 | +0.8% | 3,400 |
| 2022/06/07 | 1,443 | 1,448 | 1,432 | 1,433 | -14 | -1% | 4,500 |
| 2022/06/06 | 1,442 | 1,450 | 1,440 | 1,447 | +5 | +0.3% | 5,700 |
| 2022/06/03 | 1,443 | 1,443 | 1,436 | 1,442 | +11 | +0.8% | 1,300 |
| 2022/06/02 | 1,445 | 1,448 | 1,431 | 1,431 | -2 | -0.1% | 4,400 |
| 2022/06/01 | 1,434 | 1,435 | 1,423 | 1,433 | -1 | -0.1% | 3,000 |
| 2022/05/31 | 1,435 | 1,435 | 1,411 | 1,434 | -11 | -0.8% | 5,700 |
| 2022/05/30 | 1,444 | 1,459 | 1,440 | 1,445 | +2 | +0.1% | 3,300 |
| 2022/05/27 | 1,444 | 1,444 | 1,436 | 1,443 | +11 | +0.8% | 1,600 |
| 2022/05/26 | 1,459 | 1,459 | 1,422 | 1,432 | -3 | -0.2% | 3,100 |
| 2022/05/25 | 1,468 | 1,468 | 1,432 | 1,435 | -15 | -1% | 5,600 |
| 2022/05/24 | 1,449 | 1,450 | 1,424 | 1,450 | +9 | +0.6% | 5,800 |
| 2022/05/23 | 1,449 | 1,450 | 1,432 | 1,441 | -6 | -0.4% | 3,100 |
| 2022/05/20 | 1,436 | 1,447 | 1,423 | 1,447 | +18 | +1.3% | 5,200 |
| 2022/05/19 | 1,438 | 1,438 | 1,404 | 1,429 | -9 | -0.6% | 1,500 |
| 2022/05/18 | 1,427 | 1,440 | 1,422 | 1,438 | +11 | +0.8% | 2,800 |
| 2022/05/17 | 1,402 | 1,430 | 1,393 | 1,427 | +11 | +0.8% | 5,400 |
| 2022/05/16 | 1,512 | 1,520 | 1,415 | 1,416 | -161 | -10.2% | 33,000 |
| 2022/05/13 | 1,567 | 1,578 | 1,558 | 1,577 | +10 | +0.6% | 3,300 |
| 2022/05/12 | 1,550 | 1,567 | 1,525 | 1,567 | +17 | +1.1% | 4,300 |
| 2022/05/11 | 1,524 | 1,550 | 1,524 | 1,550 | -1 | -0.1% | 2,800 |
| 2022/05/10 | 1,550 | 1,563 | 1,540 | 1,551 | -14 | -0.9% | 1,400 |
| 2022/05/09 | 1,565 | 1,565 | 1,550 | 1,565 | ±0 | ±0% | 1,600 |
| 2022/05/06 | 1,575 | 1,588 | 1,563 | 1,565 | -6 | -0.4% | 1,200 |
| 2022/05/02 | 1,556 | 1,596 | 1,556 | 1,571 | -19 | -1.2% | 3,300 |
| 2022/04/28 | 1,553 | 1,611 | 1,553 | 1,590 | +20 | +1.3% | 2,100 |
| 2022/04/27 | 1,551 | 1,576 | 1,551 | 1,570 | -11 | -0.7% | 3,300 |
| 2022/04/26 | 1,586 | 1,594 | 1,557 | 1,581 | -9 | -0.6% | 6,900 |
| 2022/04/25 | 1,590 | 1,590 | 1,565 | 1,590 | -18 | -1.1% | 2,700 |
| 2022/04/22 | 1,623 | 1,623 | 1,586 | 1,608 | -24 | -1.5% | 1,800 |
| 2022/04/21 | 1,635 | 1,637 | 1,601 | 1,632 | +26 | +1.6% | 2,600 |
| 2022/04/20 | 1,640 | 1,650 | 1,606 | 1,606 | -25 | -1.5% | 7,100 |
| 2022/04/19 | 1,608 | 1,640 | 1,608 | 1,631 | +24 | +1.5% | 21,500 |
| 2022/04/18 | 1,614 | 1,614 | 1,580 | 1,607 | +26 | +1.6% | 7,200 |
| 2022/04/15 | 1,574 | 1,584 | 1,562 | 1,581 | +7 | +0.4% | 1,000 |
| 2022/04/14 | 1,548 | 1,583 | 1,548 | 1,574 | +26 | +1.7% | 1,000 |
| 2022/04/13 | 1,550 | 1,550 | 1,545 | 1,548 | ±0 | ±0% | 2,500 |
| 2022/04/12 | 1,556 | 1,558 | 1,543 | 1,548 | -8 | -0.5% | 4,200 |
| 2022/04/11 | 1,544 | 1,560 | 1,544 | 1,556 | -6 | -0.4% | 2,000 |
701～
750
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
