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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,708 | 1,821 | 1,708 | 1,770 | +55 | +3.2% | 39,100 |
2023/10/02 | 1,712 | 1,753 | 1,710 | 1,715 | +1 | +0.1% | 7,400 |
2023/09/29 | 1,758 | 1,760 | 1,707 | 1,714 | -44 | -2.5% | 5,700 |
2023/09/28 | 1,760 | 1,799 | 1,752 | 1,758 | -17 | -1% | 6,900 |
2023/09/27 | 1,773 | 1,797 | 1,749 | 1,775 | +1 | +0.1% | 4,500 |
2023/09/26 | 1,800 | 1,800 | 1,771 | 1,774 | -27 | -1.5% | 3,800 |
2023/09/25 | 1,799 | 1,804 | 1,779 | 1,801 | -3 | -0.2% | 9,400 |
2023/09/22 | 1,804 | 1,820 | 1,801 | 1,804 | ±0 | ±0% | 4,100 |
2023/09/21 | 1,810 | 1,821 | 1,799 | 1,804 | -5 | -0.3% | 4,100 |
2023/09/20 | 1,818 | 1,818 | 1,807 | 1,809 | -16 | -0.9% | 300 |
2023/09/19 | 1,801 | 1,825 | 1,800 | 1,825 | +11 | +0.6% | 4,100 |
2023/09/15 | 1,803 | 1,816 | 1,803 | 1,814 | +11 | +0.6% | 1,400 |
2023/09/14 | 1,802 | 1,830 | 1,802 | 1,803 | -18 | -1% | 2,300 |
2023/09/13 | 1,834 | 1,845 | 1,800 | 1,821 | +6 | +0.3% | 2,100 |
2023/09/12 | 1,841 | 1,841 | 1,810 | 1,815 | +5 | +0.3% | 3,400 |
2023/09/11 | 1,818 | 1,830 | 1,810 | 1,810 | -10 | -0.5% | 1,400 |
2023/09/08 | 1,829 | 1,829 | 1,820 | 1,820 | -9 | -0.5% | 500 |
2023/09/07 | 1,829 | 1,829 | 1,820 | 1,829 | +9 | +0.5% | 2,200 |
2023/09/06 | 1,815 | 1,841 | 1,801 | 1,820 | +14 | +0.8% | 4,500 |
2023/09/05 | 1,786 | 1,816 | 1,773 | 1,806 | +11 | +0.6% | 9,300 |
2023/09/04 | 1,767 | 1,806 | 1,757 | 1,795 | +33 | +1.9% | 10,000 |
2023/09/01 | 1,771 | 1,775 | 1,757 | 1,762 | -12 | -0.7% | 5,700 |
2023/08/31 | 1,750 | 1,776 | 1,750 | 1,774 | +33 | +1.9% | 5,900 |
2023/08/30 | 1,740 | 1,759 | 1,740 | 1,741 | +4 | +0.2% | 3,800 |
2023/08/29 | 1,720 | 1,740 | 1,720 | 1,737 | +27 | +1.6% | 2,700 |
2023/08/28 | 1,705 | 1,733 | 1,694 | 1,710 | +6 | +0.4% | 9,100 |
2023/08/25 | 1,749 | 1,749 | 1,704 | 1,704 | -40 | -2.3% | 6,800 |
2023/08/24 | 1,733 | 1,744 | 1,711 | 1,744 | +12 | +0.7% | 5,900 |
2023/08/23 | 1,722 | 1,745 | 1,719 | 1,732 | -3 | -0.2% | 5,500 |
2023/08/22 | 1,710 | 1,745 | 1,696 | 1,735 | +45 | +2.7% | 6,200 |
2023/08/21 | 1,700 | 1,732 | 1,690 | 1,690 | -15 | -0.9% | 11,500 |
2023/08/18 | 1,740 | 1,740 | 1,705 | 1,705 | -41 | -2.3% | 5,500 |
2023/08/17 | 1,725 | 1,746 | 1,702 | 1,746 | +36 | +2.1% | 4,300 |
2023/08/16 | 1,695 | 1,733 | 1,695 | 1,710 | +15 | +0.9% | 16,400 |
2023/08/15 | 1,727 | 1,735 | 1,695 | 1,695 | -32 | -1.9% | 5,100 |
2023/08/14 | 1,705 | 1,749 | 1,691 | 1,727 | +22 | +1.3% | 11,500 |
2023/08/10 | 1,710 | 1,725 | 1,656 | 1,705 | -15 | -0.9% | 17,500 |
2023/08/09 | 1,730 | 1,770 | 1,710 | 1,720 | -50 | -2.8% | 16,400 |
2023/08/08 | 1,770 | 1,798 | 1,700 | 1,770 | -120 | -6.3% | 41,900 |
2023/08/07 | 1,850 | 1,890 | 1,820 | 1,890 | +53 | +2.9% | 23,500 |
2023/08/04 | 1,866 | 1,879 | 1,837 | 1,837 | -19 | -1% | 4,800 |
2023/08/03 | 1,881 | 1,888 | 1,851 | 1,856 | -25 | -1.3% | 6,000 |
2023/08/02 | 1,909 | 1,929 | 1,881 | 1,881 | +6 | +0.3% | 5,000 |
2023/08/01 | 1,908 | 1,928 | 1,863 | 1,875 | -71 | -3.6% | 9,600 |
2023/07/31 | 1,841 | 1,950 | 1,832 | 1,946 | +116 | +6.3% | 18,600 |
2023/07/28 | 1,809 | 1,830 | 1,803 | 1,830 | +20 | +1.1% | 4,500 |
2023/07/27 | 1,804 | 1,815 | 1,803 | 1,810 | -4 | -0.2% | 800 |
2023/07/26 | 1,835 | 1,835 | 1,799 | 1,814 | -17 | -0.9% | 5,400 |
2023/07/25 | 1,823 | 1,833 | 1,818 | 1,831 | -17 | -0.9% | 8,300 |
2023/07/24 | 1,853 | 1,855 | 1,823 | 1,848 | +4 | +0.2% | 3,900 |
151~
200
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