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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 1,461 | 1,461 | 1,426 | 1,451 | -10 | -0.7% | 4,900 |
| 2014/03/07 | 1,450 | 1,462 | 1,441 | 1,461 | +11 | +0.8% | 3,800 |
| 2014/03/06 | 1,428 | 1,460 | 1,428 | 1,450 | -8 | -0.5% | 9,000 |
| 2014/03/05 | 1,421 | 1,458 | 1,421 | 1,458 | +47 | +3.3% | 17,300 |
| 2014/03/04 | 1,388 | 1,420 | 1,382 | 1,411 | +21 | +1.5% | 7,300 |
| 2014/03/03 | 1,390 | 1,395 | 1,276 | 1,390 | ±0 | ±0% | 9,500 |
| 2014/02/28 | 1,414 | 1,414 | 1,362 | 1,390 | -25 | -1.8% | 3,900 |
| 2014/02/27 | 1,403 | 1,430 | 1,402 | 1,415 | +19 | +1.4% | 11,100 |
| 2014/02/26 | 1,398 | 1,403 | 1,390 | 1,396 | -2 | -0.1% | 7,400 |
| 2014/02/25 | 1,429 | 1,446 | 1,380 | 1,398 | +29 | +2.1% | 28,700 |
| 2014/02/24 | 1,364 | 1,370 | 1,328 | 1,369 | +65 | +5% | 12,600 |
| 2014/02/21 | 1,297 | 1,322 | 1,292 | 1,304 | +22 | +1.7% | 4,000 |
| 2014/02/20 | 1,337 | 1,337 | 1,276 | 1,282 | -25 | -1.9% | 7,400 |
| 2014/02/19 | 1,319 | 1,319 | 1,307 | 1,307 | -8 | -0.6% | 1,500 |
| 2014/02/18 | 1,308 | 1,319 | 1,305 | 1,315 | +3 | +0.2% | 4,300 |
| 2014/02/17 | 1,314 | 1,337 | 1,312 | 1,312 | -1 | -0.1% | 2,700 |
| 2014/02/14 | 1,336 | 1,350 | 1,305 | 1,313 | -25 | -1.9% | 7,100 |
| 2014/02/13 | 1,380 | 1,380 | 1,330 | 1,338 | -48 | -3.5% | 8,900 |
| 2014/02/12 | 1,428 | 1,428 | 1,384 | 1,386 | -14 | -1% | 5,200 |
| 2014/02/10 | 1,465 | 1,480 | 1,380 | 1,400 | ±0 | ±0% | 34,000 |
| 2014/02/07 | 1,332 | 1,422 | 1,332 | 1,400 | +88 | +6.7% | 21,300 |
| 2014/02/06 | 1,245 | 1,312 | 1,245 | 1,312 | +67 | +5.4% | 5,300 |
| 2014/02/05 | 1,220 | 1,286 | 1,213 | 1,245 | +45 | +3.8% | 15,200 |
| 2014/02/04 | 1,170 | 1,258 | 1,137 | 1,200 | -120 | -9.1% | 25,400 |
| 2014/02/03 | 1,345 | 1,385 | 1,303 | 1,320 | -71 | -5.1% | 14,600 |
| 2014/01/31 | 1,402 | 1,407 | 1,369 | 1,391 | +5 | +0.4% | 5,900 |
| 2014/01/30 | 1,380 | 1,407 | 1,365 | 1,386 | -65 | -4.5% | 13,100 |
| 2014/01/29 | 1,480 | 1,480 | 1,434 | 1,451 | +25 | +1.8% | 6,600 |
| 2014/01/28 | 1,392 | 1,428 | 1,392 | 1,426 | +17 | +1.2% | 8,800 |
| 2014/01/27 | 1,488 | 1,488 | 1,400 | 1,409 | -89 | -5.9% | 17,800 |
| 2014/01/24 | 1,501 | 1,501 | 1,481 | 1,498 | -39 | -2.5% | 15,800 |
| 2014/01/23 | 1,538 | 1,589 | 1,537 | 1,537 | -13 | -0.8% | 16,800 |
| 2014/01/22 | 1,615 | 1,617 | 1,525 | 1,550 | -49 | -3.1% | 34,000 |
| 2014/01/21 | 1,610 | 1,629 | 1,501 | 1,599 | +50 | +3.2% | 95,000 |
| 2014/01/20 | 1,391 | 1,550 | 1,391 | 1,549 | +202 | +15% | 159,200 |
| 2014/01/17 | 1,312 | 1,347 | 1,312 | 1,347 | +37 | +2.8% | 15,500 |
| 2014/01/16 | 1,310 | 1,335 | 1,305 | 1,310 | +1 | +0.1% | 7,600 |
| 2014/01/15 | 1,310 | 1,310 | 1,298 | 1,309 | -1 | -0.1% | 16,700 |
| 2014/01/14 | 1,310 | 1,310 | 1,305 | 1,310 | -3 | -0.2% | 7,200 |
| 2014/01/10 | 1,330 | 1,330 | 1,311 | 1,313 | -12 | -0.9% | 10,300 |
| 2014/01/09 | 1,315 | 1,325 | 1,311 | 1,325 | +10 | +0.8% | 5,200 |
| 2014/01/08 | 1,313 | 1,323 | 1,310 | 1,315 | +2 | +0.2% | 6,900 |
| 2014/01/07 | 1,333 | 1,334 | 1,310 | 1,313 | -16 | -1.2% | 8,400 |
| 2014/01/06 | 1,340 | 1,340 | 1,313 | 1,329 | -9 | -0.7% | 9,400 |
| 2013/12/30 | 1,328 | 1,342 | 1,321 | 1,338 | +14 | +1.1% | 5,600 |
| 2013/12/27 | 1,338 | 1,338 | 1,317 | 1,324 | ±0 | ±0% | 5,500 |
| 2013/12/26 | 1,309 | 1,326 | 1,291 | 1,324 | +32 | +2.5% | 10,800 |
| 2013/12/25 | 1,328 | 1,328 | 1,292 | 1,292 | -8 | -0.6% | 18,300 |
| 2013/12/24 | 1,317 | 1,317 | 1,295 | 1,300 | -10 | -0.8% | 19,800 |
| 2013/12/20 | 1,320 | 1,325 | 1,303 | 1,310 | -6 | -0.5% | 21,500 |
2801～
2850
件表示中 / 3767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 | 272,000円 | +11.8% | +7.0% | 2.94% | 11.02倍 | 2.36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 |
| 日本スキー | 59,000円 | +23.4% | +33.5% | 0.59% | 18.52倍 | 3.70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 |
| Ｖコマース | 80,900円 | -24.7% | -63.6% | 6.06% | 8.35倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| サンウェルズ | 76,300円 | +17.4% | - | 0.00% | - | 2.89倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| デジタルＨＤ | 156,500円 | -13.3% | +96.1% | 2.94% | 12.42倍 | 0.96倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
