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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,690 | 1,708 | 1,665 | 1,706 | +25 | +1.5% | 9,300 |
| 2018/12/07 | 1,699 | 1,724 | 1,663 | 1,681 | +11 | +0.7% | 10,000 |
| 2018/12/06 | 1,699 | 1,700 | 1,667 | 1,670 | -5 | -0.3% | 11,000 |
| 2018/12/05 | 1,610 | 1,675 | 1,607 | 1,675 | +63 | +3.9% | 9,900 |
| 2018/12/04 | 1,580 | 1,660 | 1,571 | 1,612 | +32 | +2% | 19,000 |
| 2018/12/03 | 1,619 | 1,636 | 1,562 | 1,580 | -32 | -2% | 25,500 |
| 2018/11/30 | 1,631 | 1,634 | 1,566 | 1,612 | -29 | -1.8% | 23,900 |
| 2018/11/29 | 1,743 | 1,745 | 1,641 | 1,641 | -29 | -1.7% | 27,400 |
| 2018/11/28 | 1,714 | 1,738 | 1,662 | 1,670 | -54 | -3.1% | 16,500 |
| 2018/11/27 | 1,728 | 1,738 | 1,691 | 1,724 | +2 | +0.1% | 7,200 |
| 2018/11/26 | 1,728 | 1,728 | 1,719 | 1,722 | +46 | +2.7% | 6,900 |
| 2018/11/22 | 1,670 | 1,699 | 1,659 | 1,676 | +46 | +2.8% | 5,500 |
| 2018/11/21 | 1,722 | 1,725 | 1,630 | 1,630 | -92 | -5.3% | 10,800 |
| 2018/11/20 | 1,716 | 1,731 | 1,665 | 1,722 | +7 | +0.4% | 11,700 |
| 2018/11/19 | 1,684 | 1,734 | 1,684 | 1,715 | +40 | +2.4% | 13,900 |
| 2018/11/16 | 1,645 | 1,680 | 1,645 | 1,675 | +30 | +1.8% | 6,800 |
| 2018/11/15 | 1,640 | 1,650 | 1,640 | 1,645 | +5 | +0.3% | 6,200 |
| 2018/11/14 | 1,660 | 1,690 | 1,640 | 1,640 | ±0 | ±0% | 18,800 |
| 2018/11/13 | 1,580 | 1,640 | 1,550 | 1,640 | +100 | +6.5% | 38,900 |
| 2018/11/12 | 1,540 | 1,564 | 1,521 | 1,540 | +93 | +6.4% | 32,500 |
| 2018/11/09 | 1,455 | 1,455 | 1,438 | 1,447 | +7 | +0.5% | 2,300 |
| 2018/11/08 | 1,450 | 1,460 | 1,433 | 1,440 | -1 | -0.1% | 2,400 |
| 2018/11/07 | 1,447 | 1,448 | 1,433 | 1,441 | +10 | +0.7% | 1,900 |
| 2018/11/06 | 1,448 | 1,450 | 1,423 | 1,431 | -5 | -0.3% | 1,400 |
| 2018/11/05 | 1,444 | 1,444 | 1,420 | 1,436 | +14 | +1% | 1,800 |
| 2018/11/02 | 1,425 | 1,430 | 1,418 | 1,422 | -3 | -0.2% | 1,400 |
| 2018/11/01 | 1,419 | 1,425 | 1,409 | 1,425 | +22 | +1.6% | 1,400 |
| 2018/10/31 | 1,389 | 1,414 | 1,389 | 1,403 | +17 | +1.2% | 2,300 |
| 2018/10/30 | 1,409 | 1,409 | 1,372 | 1,386 | -23 | -1.6% | 1,700 |
| 2018/10/29 | 1,423 | 1,423 | 1,364 | 1,409 | +44 | +3.2% | 2,500 |
| 2018/10/26 | 1,396 | 1,400 | 1,361 | 1,365 | -1 | -0.1% | 2,500 |
| 2018/10/25 | 1,419 | 1,439 | 1,366 | 1,366 | -67 | -4.7% | 6,000 |
| 2018/10/24 | 1,430 | 1,451 | 1,425 | 1,433 | +1 | +0.1% | 2,700 |
| 2018/10/23 | 1,436 | 1,445 | 1,432 | 1,432 | -3 | -0.2% | 2,000 |
| 2018/10/22 | 1,431 | 1,441 | 1,431 | 1,435 | +4 | +0.3% | 1,100 |
| 2018/10/19 | 1,438 | 1,455 | 1,431 | 1,431 | -7 | -0.5% | 3,000 |
| 2018/10/18 | 1,435 | 1,456 | 1,433 | 1,438 | +8 | +0.6% | 2,200 |
| 2018/10/17 | 1,443 | 1,443 | 1,430 | 1,430 | +17 | +1.2% | 1,200 |
| 2018/10/16 | 1,424 | 1,428 | 1,410 | 1,413 | -5 | -0.4% | 2,300 |
| 2018/10/15 | 1,463 | 1,463 | 1,418 | 1,418 | -32 | -2.2% | 4,100 |
| 2018/10/12 | 1,412 | 1,450 | 1,400 | 1,450 | +37 | +2.6% | 1,800 |
| 2018/10/11 | 1,438 | 1,440 | 1,401 | 1,413 | -43 | -3% | 4,900 |
| 2018/10/10 | 1,465 | 1,465 | 1,447 | 1,456 | +11 | +0.8% | 2,800 |
| 2018/10/09 | 1,468 | 1,468 | 1,440 | 1,445 | +7 | +0.5% | 4,400 |
| 2018/10/05 | 1,446 | 1,451 | 1,438 | 1,438 | -8 | -0.6% | 2,200 |
| 2018/10/04 | 1,445 | 1,455 | 1,445 | 1,446 | +1 | +0.1% | 2,400 |
| 2018/10/03 | 1,435 | 1,446 | 1,435 | 1,445 | +10 | +0.7% | 2,100 |
| 2018/10/02 | 1,443 | 1,443 | 1,431 | 1,435 | -9 | -0.6% | 3,400 |
| 2018/10/01 | 1,438 | 1,446 | 1,424 | 1,444 | +6 | +0.4% | 3,200 |
| 2018/09/28 | 1,440 | 1,448 | 1,438 | 1,438 | -2 | -0.1% | 1,600 |
1601～
1650
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
