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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/05 | 1,436 | 1,436 | 1,420 | 1,421 | -15 | -1% | 1,400 |
| 2022/09/02 | 1,447 | 1,447 | 1,425 | 1,436 | +2 | +0.1% | 1,300 |
| 2022/09/01 | 1,434 | 1,435 | 1,434 | 1,434 | ±0 | ±0% | 700 |
| 2022/08/31 | 1,420 | 1,434 | 1,420 | 1,434 | +1 | +0.1% | 1,700 |
| 2022/08/30 | 1,449 | 1,449 | 1,433 | 1,433 | -16 | -1.1% | 1,500 |
| 2022/08/29 | 1,418 | 1,460 | 1,412 | 1,449 | +2 | +0.1% | 2,000 |
| 2022/08/26 | 1,443 | 1,449 | 1,442 | 1,447 | +4 | +0.3% | 1,300 |
| 2022/08/25 | 1,439 | 1,443 | 1,420 | 1,443 | +4 | +0.3% | 4,200 |
| 2022/08/24 | 1,425 | 1,439 | 1,421 | 1,439 | +16 | +1.1% | 2,500 |
| 2022/08/23 | 1,425 | 1,425 | 1,421 | 1,423 | -1 | -0.1% | 1,000 |
| 2022/08/22 | 1,424 | 1,425 | 1,422 | 1,424 | +2 | +0.1% | 1,400 |
| 2022/08/19 | 1,426 | 1,430 | 1,422 | 1,422 | -4 | -0.3% | 2,000 |
| 2022/08/18 | 1,420 | 1,427 | 1,420 | 1,426 | -1 | -0.1% | 2,100 |
| 2022/08/17 | 1,432 | 1,433 | 1,415 | 1,427 | -4 | -0.3% | 2,400 |
| 2022/08/16 | 1,435 | 1,435 | 1,424 | 1,431 | -6 | -0.4% | 500 |
| 2022/08/15 | 1,427 | 1,439 | 1,422 | 1,437 | +10 | +0.7% | 1,600 |
| 2022/08/12 | 1,422 | 1,435 | 1,422 | 1,427 | -8 | -0.6% | 600 |
| 2022/08/10 | 1,438 | 1,440 | 1,432 | 1,435 | -3 | -0.2% | 600 |
| 2022/08/09 | 1,439 | 1,439 | 1,408 | 1,438 | +10 | +0.7% | 1,600 |
| 2022/08/08 | 1,400 | 1,439 | 1,400 | 1,428 | -25 | -1.7% | 5,200 |
| 2022/08/05 | 1,449 | 1,453 | 1,444 | 1,453 | +4 | +0.3% | 1,000 |
| 2022/08/04 | 1,438 | 1,449 | 1,438 | 1,449 | +11 | +0.8% | 600 |
| 2022/08/03 | 1,445 | 1,445 | 1,434 | 1,438 | ±0 | ±0% | 1,600 |
| 2022/08/02 | 1,438 | 1,441 | 1,436 | 1,438 | ±0 | ±0% | 11,100 |
| 2022/08/01 | 1,449 | 1,449 | 1,431 | 1,438 | -2 | -0.1% | 1,000 |
701～
750
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
