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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 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 |
| 2024/08/19 | 2,870 | 2,975 | 2,767 | 2,967 | +97 | +3.4% | 41,300 |
| 2024/08/16 | 2,887 | 2,947 | 2,868 | 2,870 | +48 | +1.7% | 53,000 |
| 2024/08/15 | 2,870 | 3,010 | 2,822 | 2,822 | -48 | -1.7% | 87,600 |
| 2024/08/14 | 2,705 | 2,885 | 2,705 | 2,870 | +182 | +6.8% | 122,600 |
| 2024/08/13 | 2,512 | 2,757 | 2,512 | 2,688 | +190 | +7.6% | 57,900 |
| 2024/08/09 | 2,326 | 2,498 | 2,326 | 2,498 | +175 | +7.5% | 52,600 |
| 2024/08/08 | 2,383 | 2,407 | 2,081 | 2,323 | +3 | +0.1% | 126,500 |
| 2024/08/07 | 2,229 | 2,400 | 2,229 | 2,320 | +107 | +4.8% | 36,200 |
| 2024/08/06 | 2,134 | 2,342 | 2,134 | 2,213 | +160 | +7.8% | 32,200 |
| 2024/08/05 | 2,051 | 2,225 | 2,011 | 2,053 | -218 | -9.6% | 77,700 |
| 2024/08/02 | 2,346 | 2,384 | 2,259 | 2,271 | -208 | -8.4% | 63,100 |
201～
250
件表示中 / 3760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 | 258,200円 | +11.8% | +7.0% | 3.10% | 10.91倍 | 2.24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 |
| ファルコＨＤ | 247,500円 | +0.7% | +4.0% | 5.05% | 12.63倍 | 0.98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 |
| ポート | 204,700円 | +27.5% | +17.7% | 0.59% | 11.86倍 | 3.16倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| エスプール | 32,900円 | +5.0% | +9.1% | 3.04% | 13.48倍 | 2.80倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 日本スキー | 54,100円 | +23.4% | +33.5% | 0.65% | 16.98倍 | 3.40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 |
市場注目の銘柄
チャート関連のコラム
