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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/08 | 1,585 | 1,585 | 1,550 | 1,562 | -22 | -1.4% | 4,600 |
| 2022/04/07 | 1,621 | 1,622 | 1,558 | 1,584 | -26 | -1.6% | 15,900 |
| 2022/04/06 | 1,539 | 1,617 | 1,539 | 1,610 | +40 | +2.5% | 9,600 |
| 2022/04/05 | 1,565 | 1,582 | 1,521 | 1,570 | +5 | +0.3% | 4,700 |
| 2022/04/04 | 1,530 | 1,565 | 1,528 | 1,565 | +39 | +2.6% | 2,800 |
| 2022/04/01 | 1,568 | 1,568 | 1,526 | 1,526 | -30 | -1.9% | 10,500 |
| 2022/03/31 | 1,561 | 1,561 | 1,537 | 1,556 | -5 | -0.3% | 2,400 |
| 2022/03/30 | 1,576 | 1,577 | 1,534 | 1,561 | -40 | -2.5% | 9,200 |
| 2022/03/29 | 1,614 | 1,624 | 1,585 | 1,601 | -20 | -1.2% | 6,400 |
| 2022/03/28 | 1,621 | 1,622 | 1,600 | 1,621 | ±0 | ±0% | 4,900 |
| 2022/03/25 | 1,645 | 1,645 | 1,594 | 1,621 | -19 | -1.2% | 8,000 |
| 2022/03/24 | 1,640 | 1,643 | 1,621 | 1,640 | ±0 | ±0% | 3,800 |
| 2022/03/23 | 1,656 | 1,663 | 1,640 | 1,640 | -16 | -1% | 2,800 |
| 2022/03/22 | 1,640 | 1,656 | 1,631 | 1,656 | +13 | +0.8% | 3,400 |
| 2022/03/18 | 1,634 | 1,643 | 1,613 | 1,643 | +23 | +1.4% | 4,000 |
| 2022/03/17 | 1,600 | 1,627 | 1,591 | 1,620 | +22 | +1.4% | 10,200 |
| 2022/03/16 | 1,564 | 1,598 | 1,560 | 1,598 | +38 | +2.4% | 3,100 |
| 2022/03/15 | 1,536 | 1,561 | 1,536 | 1,560 | +17 | +1.1% | 4,500 |
| 2022/03/14 | 1,533 | 1,560 | 1,531 | 1,543 | -8 | -0.5% | 2,800 |
| 2022/03/11 | 1,570 | 1,570 | 1,549 | 1,551 | -19 | -1.2% | 600 |
| 2022/03/10 | 1,545 | 1,570 | 1,545 | 1,570 | +63 | +4.2% | 4,400 |
| 2022/03/09 | 1,534 | 1,534 | 1,507 | 1,507 | +5 | +0.3% | 1,500 |
| 2022/03/08 | 1,501 | 1,532 | 1,495 | 1,502 | -21 | -1.4% | 4,400 |
| 2022/03/07 | 1,542 | 1,542 | 1,500 | 1,523 | -19 | -1.2% | 8,700 |
| 2022/03/04 | 1,577 | 1,577 | 1,537 | 1,542 | -40 | -2.5% | 5,000 |
| 2022/03/03 | 1,589 | 1,595 | 1,567 | 1,582 | +15 | +1% | 3,400 |
| 2022/03/02 | 1,551 | 1,582 | 1,549 | 1,567 | -7 | -0.4% | 5,500 |
751～
800
件表示中 / 3715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 | 236,900円 | +11.0% | +1.9% | 3.38% | 10.01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 |
| エフ・コード | 214,300円 | +94.9% | +53.8% | 0.00% | 20.29倍 | 3.88倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ファルコＨＤ | 233,100円 | +0.7% | +4.0% | 5.36% | 12.14倍 | 0.94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 |
| タナベコンサル | 72,100円 | +10.0% | +13.3% | 3.61% | 22.01倍 | 2.21倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 学究社 | 223,800円 | +5.0% | +10.8% | 4.60% | 12.24倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
