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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,300 | 2,357 | 2,274 | 2,300 | ±0 | ±0% | 26,300 |
| 2024/06/05 | 2,290 | 2,335 | 2,280 | 2,300 | +4 | +0.2% | 14,700 |
| 2024/06/04 | 2,337 | 2,370 | 2,295 | 2,296 | -24 | -1% | 25,500 |
| 2024/06/03 | 2,279 | 2,335 | 2,225 | 2,320 | +62 | +2.7% | 34,500 |
| 2024/05/31 | 2,189 | 2,258 | 2,181 | 2,258 | +69 | +3.2% | 51,600 |
| 2024/05/30 | 2,120 | 2,189 | 2,111 | 2,189 | +34 | +1.6% | 21,300 |
| 2024/05/29 | 2,241 | 2,253 | 2,155 | 2,155 | -136 | -5.9% | 31,700 |
| 2024/05/28 | 2,240 | 2,291 | 2,215 | 2,291 | +66 | +3% | 25,100 |
| 2024/05/27 | 2,278 | 2,278 | 2,201 | 2,225 | -40 | -1.8% | 28,600 |
| 2024/05/24 | 2,350 | 2,350 | 2,250 | 2,265 | -85 | -3.6% | 28,700 |
| 2024/05/23 | 2,319 | 2,438 | 2,286 | 2,350 | +26 | +1.1% | 78,800 |
| 2024/05/22 | 2,215 | 2,333 | 2,197 | 2,324 | +150 | +6.9% | 88,100 |
| 2024/05/21 | 2,164 | 2,206 | 2,156 | 2,174 | +51 | +2.4% | 42,200 |
| 2024/05/20 | 2,206 | 2,222 | 2,123 | 2,123 | -97 | -4.4% | 41,300 |
| 2024/05/17 | 2,247 | 2,276 | 2,189 | 2,220 | -30 | -1.3% | 31,300 |
| 2024/05/16 | 2,180 | 2,250 | 2,166 | 2,250 | +105 | +4.9% | 35,100 |
| 2024/05/15 | 2,201 | 2,229 | 2,122 | 2,145 | -45 | -2.1% | 27,100 |
| 2024/05/14 | 2,000 | 2,198 | 1,930 | 2,190 | +109 | +5.2% | 146,100 |
| 2024/05/13 | 2,031 | 2,081 | 1,995 | 2,081 | +90 | +4.5% | 120,300 |
| 2024/05/10 | 2,000 | 2,000 | 1,936 | 1,991 | +9 | +0.5% | 32,400 |
| 2024/05/09 | 1,938 | 1,995 | 1,928 | 1,982 | +72 | +3.8% | 41,500 |
| 2024/05/08 | 1,943 | 1,973 | 1,882 | 1,910 | -72 | -3.6% | 43,300 |
| 2024/05/07 | 1,969 | 1,982 | 1,947 | 1,982 | +27 | +1.4% | 20,200 |
| 2024/05/02 | 1,998 | 2,032 | 1,917 | 1,955 | -43 | -2.2% | 48,400 |
| 2024/05/01 | 1,979 | 2,034 | 1,975 | 1,998 | -10 | -0.5% | 24,200 |
| 2024/04/30 | 1,985 | 2,021 | 1,967 | 2,008 | +38 | +1.9% | 35,500 |
| 2024/04/26 | 1,949 | 2,006 | 1,931 | 1,970 | +30 | +1.5% | 26,500 |
| 2024/04/25 | 1,942 | 1,957 | 1,926 | 1,940 | -4 | -0.2% | 14,100 |
| 2024/04/24 | 1,914 | 1,950 | 1,895 | 1,944 | +44 | +2.3% | 20,000 |
| 2024/04/23 | 1,871 | 1,918 | 1,871 | 1,900 | +57 | +3.1% | 17,800 |
| 2024/04/22 | 1,884 | 1,884 | 1,836 | 1,843 | -41 | -2.2% | 11,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,850 | 1,884 | -11 | -0.6% | 12,700 |
| 2024/04/18 | 1,830 | 1,895 | 1,822 | 1,895 | +65 | +3.6% | 7,400 |
| 2024/04/17 | 1,835 | 1,880 | 1,768 | 1,830 | +17 | +0.9% | 53,100 |
| 2024/04/16 | 1,850 | 1,864 | 1,803 | 1,813 | -69 | -3.7% | 47,800 |
| 2024/04/15 | 1,958 | 1,958 | 1,875 | 1,882 | -116 | -5.8% | 48,500 |
| 2024/04/12 | 1,900 | 2,032 | 1,865 | 1,998 | +157 | +8.5% | 122,300 |
| 2024/04/11 | 1,881 | 1,881 | 1,837 | 1,841 | -79 | -4.1% | 41,900 |
| 2024/04/10 | 1,855 | 1,936 | 1,832 | 1,920 | +65 | +3.5% | 36,100 |
| 2024/04/09 | 1,851 | 1,855 | 1,830 | 1,855 | +4 | +0.2% | 4,600 |
| 2024/04/08 | 1,814 | 1,851 | 1,814 | 1,851 | +37 | +2% | 9,200 |
| 2024/04/05 | 1,850 | 1,852 | 1,808 | 1,814 | -36 | -1.9% | 12,600 |
| 2024/04/04 | 1,865 | 1,890 | 1,850 | 1,850 | -10 | -0.5% | 9,100 |
| 2024/04/03 | 1,837 | 1,885 | 1,831 | 1,860 | +5 | +0.3% | 8,900 |
| 2024/04/02 | 1,898 | 1,898 | 1,838 | 1,855 | -43 | -2.3% | 14,300 |
| 2024/04/01 | 1,910 | 1,915 | 1,880 | 1,898 | -18 | -0.9% | 11,500 |
| 2024/03/29 | 1,893 | 1,929 | 1,883 | 1,916 | +23 | +1.2% | 13,200 |
| 2024/03/28 | 1,902 | 1,932 | 1,860 | 1,893 | -61 | -3.1% | 16,000 |
| 2024/03/27 | 1,957 | 1,970 | 1,939 | 1,954 | -2 | -0.1% | 26,200 |
| 2024/03/26 | 1,980 | 2,000 | 1,953 | 1,956 | -17 | -0.9% | 18,200 |
251～
300
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
