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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 1,500 |
| 2022/07/28 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,436 | 1,451 | 1,436 | 1,440 | -14 | -1% | 2,500 |
| 2022/07/26 | 1,437 | 1,454 | 1,437 | 1,454 | +13 | +0.9% | 1,200 |
| 2022/07/25 | 1,453 | 1,454 | 1,441 | 1,441 | -12 | -0.8% | 6,100 |
| 2022/07/22 | 1,450 | 1,453 | 1,445 | 1,453 | +11 | +0.8% | 1,400 |
| 2022/07/21 | 1,442 | 1,450 | 1,439 | 1,442 | ±0 | ±0% | 1,000 |
| 2022/07/20 | 1,438 | 1,450 | 1,436 | 1,442 | +12 | +0.8% | 2,600 |
| 2022/07/19 | 1,435 | 1,435 | 1,430 | 1,430 | -5 | -0.3% | 1,200 |
| 2022/07/15 | 1,435 | 1,441 | 1,435 | 1,435 | -1 | -0.1% | 700 |
| 2022/07/14 | 1,444 | 1,444 | 1,432 | 1,436 | -1 | -0.1% | 600 |
| 2022/07/13 | 1,429 | 1,440 | 1,429 | 1,437 | +2 | +0.1% | 700 |
| 2022/07/12 | 1,445 | 1,445 | 1,428 | 1,435 | -5 | -0.3% | 900 |
| 2022/07/11 | 1,447 | 1,452 | 1,430 | 1,440 | -7 | -0.5% | 2,700 |
| 2022/07/08 | 1,428 | 1,447 | 1,428 | 1,447 | +6 | +0.4% | 1,100 |
| 2022/07/07 | 1,448 | 1,448 | 1,426 | 1,441 | -7 | -0.5% | 1,500 |
| 2022/07/06 | 1,447 | 1,449 | 1,433 | 1,448 | +22 | +1.5% | 1,400 |
| 2022/07/05 | 1,455 | 1,455 | 1,426 | 1,426 | -23 | -1.6% | 900 |
| 2022/07/04 | 1,454 | 1,454 | 1,431 | 1,449 | +3 | +0.2% | 5,900 |
| 2022/07/01 | 1,443 | 1,456 | 1,433 | 1,446 | +11 | +0.8% | 2,600 |
| 2022/06/30 | 1,426 | 1,443 | 1,426 | 1,435 | +8 | +0.6% | 800 |
| 2022/06/29 | 1,441 | 1,445 | 1,426 | 1,427 | -14 | -1% | 1,700 |
| 2022/06/28 | 1,441 | 1,450 | 1,440 | 1,441 | -9 | -0.6% | 2,300 |
| 2022/06/27 | 1,437 | 1,450 | 1,430 | 1,450 | +13 | +0.9% | 5,600 |
| 2022/06/24 | 1,415 | 1,437 | 1,406 | 1,437 | +22 | +1.6% | 1,900 |
| 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 |
701～
750
件表示中 / 3735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 | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05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 |
| Ｅ Ｇ | 209,600円 | +8.6% | +6.8% | 1.67% | 19.92倍 | 2.07倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ファルコＨＤ | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| 学究社 | 220,600円 | +5.0% | +10.8% | 4.67% | 12.07倍 | 3.27倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ＬＩＦＵＬＬ | 17,700円 | -17.3% | - | 2.10% | 5.40倍 | 0.92倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
