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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 3,235 | 3,235 | 3,035 | 3,150 | -155 | -4.7% | 68,100 |
| 2024/10/30 | 3,235 | 3,330 | 3,210 | 3,305 | +35 | +1.1% | 12,000 |
| 2024/10/29 | 3,330 | 3,330 | 3,250 | 3,270 | -75 | -2.2% | 8,500 |
| 2024/10/28 | 3,375 | 3,375 | 3,315 | 3,345 | +40 | +1.2% | 3,100 |
| 2024/10/25 | 3,315 | 3,360 | 3,270 | 3,305 | -30 | -0.9% | 18,000 |
| 2024/10/24 | 3,200 | 3,340 | 3,200 | 3,335 | +95 | +2.9% | 8,700 |
| 2024/10/23 | 3,220 | 3,295 | 3,200 | 3,240 | +5 | +0.2% | 11,200 |
| 2024/10/22 | 3,255 | 3,295 | 3,220 | 3,235 | -20 | -0.6% | 9,300 |
| 2024/10/21 | 3,265 | 3,270 | 3,200 | 3,255 | -10 | -0.3% | 11,200 |
| 2024/10/18 | 3,285 | 3,315 | 3,205 | 3,265 | -90 | -2.7% | 36,700 |
| 2024/10/17 | 3,495 | 3,495 | 3,325 | 3,355 | -140 | -4% | 17,800 |
| 2024/10/16 | 3,530 | 3,570 | 3,490 | 3,495 | -70 | -2% | 6,900 |
| 2024/10/15 | 3,525 | 3,595 | 3,525 | 3,565 | +55 | +1.6% | 8,200 |
| 2024/10/11 | 3,580 | 3,585 | 3,510 | 3,510 | -80 | -2.2% | 16,000 |
| 2024/10/10 | 3,590 | 3,690 | 3,550 | 3,590 | +70 | +2% | 19,200 |
| 2024/10/09 | 3,530 | 3,575 | 3,505 | 3,520 | -5 | -0.1% | 6,800 |
| 2024/10/08 | 3,580 | 3,580 | 3,440 | 3,525 | -100 | -2.8% | 21,000 |
| 2024/10/07 | 3,600 | 3,625 | 3,560 | 3,625 | +80 | +2.3% | 18,000 |
| 2024/10/04 | 3,490 | 3,625 | 3,480 | 3,545 | +65 | +1.9% | 24,800 |
| 2024/10/03 | 3,400 | 3,560 | 3,400 | 3,480 | +80 | +2.4% | 19,000 |
| 2024/10/02 | 3,470 | 3,560 | 3,360 | 3,400 | -120 | -3.4% | 36,500 |
| 2024/10/01 | 3,500 | 3,570 | 3,405 | 3,520 | -5 | -0.1% | 35,200 |
| 2024/09/30 | 3,365 | 3,535 | 3,365 | 3,525 | +60 | +1.7% | 40,800 |
| 2024/09/27 | 3,520 | 3,545 | 3,435 | 3,465 | -50 | -1.4% | 18,800 |
| 2024/09/26 | 3,385 | 3,585 | 3,385 | 3,515 | +130 | +3.8% | 34,400 |
| 2024/09/25 | 3,475 | 3,515 | 3,385 | 3,385 | -90 | -2.6% | 16,400 |
| 2024/09/24 | 3,465 | 3,550 | 3,445 | 3,475 | +30 | +0.9% | 23,300 |
| 2024/09/20 | 3,370 | 3,500 | 3,365 | 3,445 | +75 | +2.2% | 29,700 |
| 2024/09/19 | 3,270 | 3,385 | 3,270 | 3,370 | +80 | +2.4% | 25,300 |
| 2024/09/18 | 3,330 | 3,335 | 3,245 | 3,290 | -40 | -1.2% | 23,800 |
| 2024/09/17 | 3,350 | 3,395 | 3,285 | 3,330 | -55 | -1.6% | 16,400 |
| 2024/09/13 | 3,430 | 3,485 | 3,355 | 3,385 | -55 | -1.6% | 16,700 |
| 2024/09/12 | 3,395 | 3,540 | 3,395 | 3,440 | +110 | +3.3% | 38,100 |
| 2024/09/11 | 3,390 | 3,395 | 3,280 | 3,330 | -35 | -1% | 27,700 |
| 2024/09/10 | 3,230 | 3,365 | 3,180 | 3,365 | +195 | +6.2% | 44,800 |
| 2024/09/09 | 2,954 | 3,215 | 2,911 | 3,170 | +125 | +4.1% | 43,400 |
| 2024/09/06 | 3,160 | 3,180 | 3,005 | 3,045 | -175 | -5.4% | 23,700 |
| 2024/09/05 | 3,115 | 3,245 | 3,110 | 3,220 | +35 | +1.1% | 28,300 |
| 2024/09/04 | 3,135 | 3,320 | 3,100 | 3,185 | -20 | -0.6% | 51,100 |
| 2024/09/03 | 3,225 | 3,245 | 3,155 | 3,205 | -55 | -1.7% | 35,300 |
| 2024/09/02 | 3,380 | 3,380 | 3,205 | 3,260 | -80 | -2.4% | 28,400 |
| 2024/08/30 | 3,420 | 3,480 | 3,340 | 3,340 | -125 | -3.6% | 23,400 |
| 2024/08/29 | 3,210 | 3,480 | 3,045 | 3,465 | +245 | +7.6% | 72,800 |
| 2024/08/28 | 3,325 | 3,360 | 3,220 | 3,220 | -90 | -2.7% | 20,000 |
| 2024/08/27 | 3,295 | 3,320 | 3,225 | 3,310 | +80 | +2.5% | 13,800 |
| 2024/08/26 | 3,330 | 3,330 | 3,225 | 3,230 | -60 | -1.8% | 21,200 |
| 2024/08/23 | 3,230 | 3,325 | 3,185 | 3,290 | +105 | +3.3% | 31,800 |
| 2024/08/22 | 3,165 | 3,220 | 3,130 | 3,185 | +30 | +1% | 35,600 |
| 2024/08/21 | 3,045 | 3,195 | 2,991 | 3,155 | +125 | +4.1% | 61,600 |
| 2024/08/20 | 2,995 | 3,100 | 2,953 | 3,030 | +63 | +2.1% | 62,600 |
151～
200
件表示中 / 3721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 |
| 学究社 | 227,600円 | +5.0% | +10.8% | 4.53% | 12.45倍 | 3.37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 |
| ＦＲＯＮＴＥＯ | 62,700円 | +14.8% | +31.7% | 0.00% | 40.12倍 | 8.32倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| ユニバ園芸 | 480,000円 | +22.3% | +9.4% | 0.52% | 12.53倍 | 1.78倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| Ｅ Ｇ | 201,400円 | +8.6% | +6.8% | 1.74% | 19.14倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
