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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/03/01 | 1,586 | 1,590 | 1,557 | 1,574 | -16 | -1% | 7,900 |
| 2022/02/28 | 1,599 | 1,603 | 1,570 | 1,590 | -3 | -0.2% | 3,300 |
| 2022/02/25 | 1,614 | 1,614 | 1,555 | 1,593 | +53 | +3.4% | 8,300 |
| 2022/02/24 | 1,576 | 1,576 | 1,501 | 1,540 | -30 | -1.9% | 12,200 |
| 2022/02/22 | 1,597 | 1,606 | 1,540 | 1,570 | -34 | -2.1% | 10,800 |
| 2022/02/21 | 1,625 | 1,625 | 1,576 | 1,604 | -23 | -1.4% | 5,100 |
| 2022/02/18 | 1,601 | 1,687 | 1,562 | 1,627 | +17 | +1.1% | 10,300 |
| 2022/02/17 | 1,624 | 1,634 | 1,605 | 1,610 | -17 | -1% | 7,100 |
| 2022/02/16 | 1,681 | 1,681 | 1,627 | 1,627 | -54 | -3.2% | 13,000 |
| 2022/02/15 | 1,571 | 1,686 | 1,571 | 1,681 | +95 | +6% | 40,500 |
| 2022/02/14 | 1,566 | 1,607 | 1,558 | 1,586 | -23 | -1.4% | 11,000 |
| 2022/02/10 | 1,526 | 1,609 | 1,524 | 1,609 | +105 | +7% | 34,500 |
| 2022/02/09 | 1,525 | 1,525 | 1,481 | 1,504 | +23 | +1.6% | 7,000 |
| 2022/02/08 | 1,557 | 1,558 | 1,464 | 1,481 | -60 | -3.9% | 40,900 |
| 2022/02/07 | 1,568 | 1,606 | 1,541 | 1,541 | -50 | -3.1% | 28,300 |
| 2022/02/04 | 1,592 | 1,620 | 1,575 | 1,591 | -1 | -0.1% | 13,800 |
| 2022/02/03 | 1,579 | 1,600 | 1,556 | 1,592 | -3 | -0.2% | 8,400 |
| 2022/02/02 | 1,580 | 1,595 | 1,556 | 1,595 | +19 | +1.2% | 15,500 |
| 2022/02/01 | 1,624 | 1,630 | 1,575 | 1,576 | -15 | -0.9% | 8,100 |
| 2022/01/31 | 1,557 | 1,600 | 1,557 | 1,591 | +19 | +1.2% | 4,600 |
| 2022/01/28 | 1,542 | 1,591 | 1,512 | 1,572 | +22 | +1.4% | 10,200 |
| 2022/01/27 | 1,603 | 1,603 | 1,543 | 1,550 | -47 | -2.9% | 11,900 |
| 2022/01/26 | 1,581 | 1,608 | 1,581 | 1,597 | +46 | +3% | 8,000 |
| 2022/01/25 | 1,628 | 1,628 | 1,551 | 1,551 | -77 | -4.7% | 9,000 |
| 2022/01/24 | 1,635 | 1,635 | 1,609 | 1,628 | +23 | +1.4% | 4,100 |
| 2022/01/21 | 1,615 | 1,618 | 1,593 | 1,605 | -16 | -1% | 10,000 |
| 2022/01/20 | 1,604 | 1,624 | 1,585 | 1,621 | +37 | +2.3% | 9,000 |
| 2022/01/19 | 1,620 | 1,620 | 1,579 | 1,584 | -42 | -2.6% | 11,900 |
| 2022/01/18 | 1,623 | 1,637 | 1,602 | 1,626 | +2 | +0.1% | 4,600 |
| 2022/01/17 | 1,645 | 1,660 | 1,624 | 1,624 | -22 | -1.3% | 4,400 |
| 2022/01/14 | 1,619 | 1,675 | 1,619 | 1,646 | +27 | +1.7% | 30,800 |
| 2022/01/13 | 1,622 | 1,649 | 1,600 | 1,619 | -17 | -1% | 7,800 |
| 2022/01/12 | 1,626 | 1,636 | 1,616 | 1,636 | +3 | +0.2% | 7,500 |
| 2022/01/11 | 1,685 | 1,685 | 1,628 | 1,633 | -33 | -2% | 11,000 |
| 2022/01/07 | 1,640 | 1,693 | 1,635 | 1,666 | +66 | +4.1% | 41,200 |
| 2022/01/06 | 1,625 | 1,650 | 1,430 | 1,600 | -25 | -1.5% | 47,700 |
| 2022/01/05 | 1,669 | 1,678 | 1,619 | 1,625 | -44 | -2.6% | 10,400 |
| 2022/01/04 | 1,690 | 1,690 | 1,664 | 1,669 | -20 | -1.2% | 6,900 |
| 2021/12/30 | 1,650 | 1,704 | 1,643 | 1,689 | +19 | +1.1% | 26,200 |
| 2021/12/29 | 1,654 | 1,686 | 1,650 | 1,670 | +19 | +1.2% | 19,600 |
| 2021/12/28 | 1,657 | 1,663 | 1,641 | 1,651 | -16 | -1% | 4,700 |
| 2021/12/27 | 1,669 | 1,680 | 1,619 | 1,667 | +23 | +1.4% | 26,400 |
| 2021/12/24 | 1,636 | 1,667 | 1,634 | 1,644 | +15 | +0.9% | 11,600 |
| 2021/12/23 | 1,648 | 1,668 | 1,607 | 1,629 | +5 | +0.3% | 20,300 |
| 2021/12/22 | 1,625 | 1,640 | 1,603 | 1,624 | +15 | +0.9% | 11,200 |
| 2021/12/21 | 1,674 | 1,674 | 1,600 | 1,609 | -65 | -3.9% | 25,600 |
| 2021/12/20 | 1,635 | 1,688 | 1,635 | 1,674 | +24 | +1.5% | 54,800 |
| 2021/12/17 | 1,582 | 1,673 | 1,542 | 1,650 | +108 | +7% | 115,600 |
851～
900
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 | 271,200円 | +11.8% | +7.0% | 2.95% | 10.99倍 | 2.35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 | 58,800円 | +23.4% | +33.5% | 0.60% | 18.45倍 | 3.69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 | 81,000円 | -24.7% | -63.6% | 6.05% | 8.36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 | 76,500円 | +17.4% | - | 0.00% | - | 2.89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 | 156,600円 | -13.3% | +96.1% | 2.94% | 12.43倍 | 0.96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
