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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 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 |
| 2024/03/25 | 2,010 | 2,010 | 1,970 | 1,973 | -37 | -1.8% | 21,200 |
| 2024/03/22 | 2,016 | 2,016 | 1,990 | 2,010 | -5 | -0.2% | 8,000 |
| 2024/03/21 | 2,015 | 2,027 | 1,980 | 2,015 | +26 | +1.3% | 14,400 |
| 2024/03/19 | 1,946 | 1,996 | 1,946 | 1,989 | +54 | +2.8% | 9,100 |
| 2024/03/18 | 1,952 | 1,971 | 1,933 | 1,935 | +5 | +0.3% | 14,200 |
| 2024/03/15 | 1,920 | 1,954 | 1,914 | 1,930 | +11 | +0.6% | 11,500 |
| 2024/03/14 | 1,938 | 1,938 | 1,910 | 1,919 | -43 | -2.2% | 15,100 |
| 2024/03/13 | 1,961 | 2,027 | 1,949 | 1,962 | +10 | +0.5% | 20,100 |
| 2024/03/12 | 1,965 | 1,980 | 1,905 | 1,952 | -52 | -2.6% | 45,600 |
| 2024/03/11 | 2,006 | 2,025 | 1,975 | 2,004 | -2 | -0.1% | 16,400 |
301～
350
件表示中 / 3761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 | 258,500円 | +11.8% | +7.0% | 3.09% | 10.47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 |
| 東 祥 | 69,900円 | -24.8% | -0.9% | 0.86% | 11.30倍 | 0.73倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ファルコＨＤ | 245,900円 | +0.7% | +4.0% | 5.08% | 12.57倍 | 0.97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 |
| 日本スキー | 54,500円 | +23.4% | +33.5% | 0.64% | 17.10倍 | 3.42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 |
| 学究社 | 238,500円 | +5.0% | +10.8% | 4.32% | 13.04倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
