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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,859 | 1,875 | 1,834 | 1,864 | +24 | +1.3% | 8,100 |
2023/12/14 | 1,810 | 1,840 | 1,798 | 1,840 | +31 | +1.7% | 11,300 |
2023/12/13 | 1,716 | 1,847 | 1,716 | 1,809 | +106 | +6.2% | 17,900 |
2023/12/12 | 1,703 | 1,720 | 1,660 | 1,703 | +20 | +1.2% | 6,100 |
2023/12/11 | 1,645 | 1,684 | 1,645 | 1,683 | +36 | +2.2% | 3,300 |
2023/12/08 | 1,670 | 1,691 | 1,635 | 1,647 | -28 | -1.7% | 8,200 |
2023/12/07 | 1,710 | 1,710 | 1,670 | 1,675 | -35 | -2% | 6,700 |
2023/12/06 | 1,689 | 1,753 | 1,689 | 1,710 | +10 | +0.6% | 4,800 |
2023/12/05 | 1,727 | 1,728 | 1,680 | 1,700 | -43 | -2.5% | 9,100 |
2023/12/04 | 1,787 | 1,787 | 1,730 | 1,743 | -62 | -3.4% | 9,200 |
2023/12/01 | 1,776 | 1,825 | 1,763 | 1,805 | +46 | +2.6% | 47,800 |
2023/11/30 | 1,733 | 1,775 | 1,715 | 1,759 | +29 | +1.7% | 22,900 |
2023/11/29 | 1,737 | 1,772 | 1,724 | 1,730 | -25 | -1.4% | 5,900 |
2023/11/28 | 1,731 | 1,765 | 1,731 | 1,755 | -2 | -0.1% | 2,600 |
2023/11/27 | 1,787 | 1,787 | 1,737 | 1,757 | -30 | -1.7% | 8,300 |
2023/11/24 | 1,773 | 1,794 | 1,763 | 1,787 | +54 | +3.1% | 10,100 |
2023/11/22 | 1,727 | 1,741 | 1,718 | 1,733 | -14 | -0.8% | 3,200 |
2023/11/21 | 1,650 | 1,747 | 1,645 | 1,747 | +97 | +5.9% | 20,000 |
2023/11/20 | 1,659 | 1,659 | 1,622 | 1,650 | -10 | -0.6% | 6,700 |
2023/11/17 | 1,660 | 1,684 | 1,660 | 1,660 | -6 | -0.4% | 2,100 |
2023/11/16 | 1,659 | 1,667 | 1,640 | 1,666 | +7 | +0.4% | 3,700 |
2023/11/15 | 1,660 | 1,676 | 1,658 | 1,659 | -4 | -0.2% | 2,500 |
2023/11/14 | 1,709 | 1,709 | 1,659 | 1,663 | -37 | -2.2% | 5,600 |
2023/11/13 | 1,700 | 1,723 | 1,673 | 1,700 | -35 | -2% | 7,600 |
2023/11/10 | 1,773 | 1,773 | 1,706 | 1,735 | -47 | -2.6% | 8,600 |
2023/11/09 | 1,601 | 1,793 | 1,598 | 1,782 | +163 | +10.1% | 66,800 |
2023/11/08 | 1,794 | 1,794 | 1,596 | 1,619 | -60 | -3.6% | 30,200 |
2023/11/07 | 1,570 | 1,684 | 1,570 | 1,679 | +179 | +11.9% | 48,300 |
2023/11/06 | 1,444 | 1,530 | 1,444 | 1,500 | +73 | +5.1% | 25,100 |
2023/11/02 | 1,428 | 1,464 | 1,427 | 1,427 | -1 | -0.1% | 7,800 |
2023/11/01 | 1,422 | 1,452 | 1,413 | 1,428 | +1 | +0.1% | 7,300 |
2023/10/31 | 1,430 | 1,433 | 1,403 | 1,427 | -6 | -0.4% | 6,200 |
2023/10/30 | 1,448 | 1,459 | 1,427 | 1,433 | -15 | -1% | 10,100 |
2023/10/27 | 1,448 | 1,470 | 1,439 | 1,448 | +12 | +0.8% | 10,200 |
2023/10/26 | 1,450 | 1,468 | 1,432 | 1,436 | -19 | -1.3% | 14,000 |
2023/10/25 | 1,517 | 1,517 | 1,448 | 1,455 | -2 | -0.1% | 10,500 |
2023/10/24 | 1,448 | 1,466 | 1,434 | 1,457 | +17 | +1.2% | 12,700 |
2023/10/23 | 1,455 | 1,456 | 1,427 | 1,440 | -15 | -1% | 13,600 |
2023/10/20 | 1,440 | 1,470 | 1,438 | 1,455 | +24 | +1.7% | 7,000 |
2023/10/19 | 1,429 | 1,461 | 1,426 | 1,431 | -32 | -2.2% | 9,200 |
2023/10/18 | 1,501 | 1,501 | 1,455 | 1,463 | -38 | -2.5% | 8,900 |
2023/10/17 | 1,500 | 1,524 | 1,500 | 1,501 | ±0 | ±0% | 3,800 |
2023/10/16 | 1,560 | 1,560 | 1,501 | 1,501 | -19 | -1.3% | 7,300 |
2023/10/13 | 1,575 | 1,648 | 1,520 | 1,520 | -51 | -3.2% | 8,400 |
2023/10/12 | 1,551 | 1,579 | 1,543 | 1,571 | +21 | +1.4% | 9,600 |
2023/10/11 | 1,617 | 1,619 | 1,550 | 1,550 | -66 | -4.1% | 16,400 |
2023/10/10 | 1,640 | 1,640 | 1,580 | 1,616 | -14 | -0.9% | 9,500 |
2023/10/06 | 1,630 | 1,664 | 1,620 | 1,630 | -8 | -0.5% | 3,800 |
2023/10/05 | 1,656 | 1,677 | 1,629 | 1,638 | -26 | -1.6% | 12,700 |
2023/10/04 | 1,770 | 1,770 | 1,663 | 1,664 | -106 | -6% | 14,200 |
101~
150
件表示中 / 3457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 | 222,000円 | +10.9% | +1.7% | 3.15% | 12.59倍 | 2.11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 |
ABホテル | 161,200円 | +3.6% | +1.6% | 1.05% | 9.85倍 | 2.19倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
アルトナー | 214,500円 | +5.4% | +11.0% | 3.73% | 19.35倍 | 5.34倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
FFJ | 120,600円 | +18.8% | -20.2% | 2.74% | 14.57倍 | 1.75倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型24時間ジムの先駆で最大手。FC中心 |
タカミヤ | 48,300円 | +12.2% | -10.1% | 2.90% | 11.25倍 | 1.05倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム