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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 1,999 | 2,054 | 1,977 | 2,006 | -1 | ±0% | 15,800 |
| 2024/03/07 | 2,048 | 2,050 | 1,993 | 2,007 | -37 | -1.8% | 20,000 |
| 2024/03/06 | 1,978 | 2,052 | 1,957 | 2,044 | +71 | +3.6% | 25,100 |
| 2024/03/05 | 1,922 | 1,979 | 1,910 | 1,973 | +48 | +2.5% | 12,000 |
| 2024/03/04 | 1,951 | 1,952 | 1,910 | 1,925 | -22 | -1.1% | 23,000 |
| 2024/03/01 | 1,985 | 1,996 | 1,945 | 1,947 | -38 | -1.9% | 16,700 |
| 2024/02/29 | 2,019 | 2,019 | 1,970 | 1,985 | -30 | -1.5% | 21,800 |
| 2024/02/28 | 2,049 | 2,072 | 2,015 | 2,015 | -20 | -1% | 17,900 |
| 2024/02/27 | 2,076 | 2,077 | 2,035 | 2,035 | -56 | -2.7% | 25,400 |
| 2024/02/26 | 2,077 | 2,101 | 2,062 | 2,091 | +22 | +1.1% | 16,800 |
| 2024/02/22 | 2,078 | 2,081 | 2,047 | 2,069 | +14 | +0.7% | 12,600 |
| 2024/02/21 | 2,085 | 2,085 | 2,044 | 2,055 | -30 | -1.4% | 16,600 |
| 2024/02/20 | 2,132 | 2,157 | 2,080 | 2,085 | -79 | -3.7% | 44,900 |
| 2024/02/19 | 2,187 | 2,187 | 2,122 | 2,164 | -23 | -1.1% | 26,400 |
| 2024/02/16 | 2,140 | 2,230 | 2,121 | 2,187 | +69 | +3.3% | 21,700 |
| 2024/02/15 | 2,201 | 2,238 | 2,099 | 2,118 | -72 | -3.3% | 68,600 |
| 2024/02/14 | 2,224 | 2,239 | 2,152 | 2,190 | -60 | -2.7% | 45,500 |
| 2024/02/13 | 2,182 | 2,261 | 2,153 | 2,250 | +115 | +5.4% | 84,500 |
| 2024/02/09 | 2,386 | 2,400 | 2,110 | 2,135 | -272 | -11.3% | 162,700 |
| 2024/02/08 | 2,300 | 2,424 | 2,275 | 2,407 | +120 | +5.2% | 65,300 |
| 2024/02/07 | 2,211 | 2,349 | 2,190 | 2,287 | +118 | +5.4% | 138,000 |
| 2024/02/06 | 2,130 | 2,215 | 2,020 | 2,169 | -61 | -2.7% | 180,400 |
| 2024/02/05 | 2,125 | 2,278 | 2,089 | 2,230 | +132 | +6.3% | 98,300 |
| 2024/02/02 | 2,060 | 2,098 | 2,050 | 2,098 | +53 | +2.6% | 10,800 |
| 2024/02/01 | 2,100 | 2,100 | 2,038 | 2,045 | -54 | -2.6% | 15,600 |
| 2024/01/31 | 2,073 | 2,099 | 2,063 | 2,099 | -1 | ±0% | 8,600 |
| 2024/01/30 | 2,100 | 2,125 | 2,074 | 2,100 | ±0 | ±0% | 16,600 |
| 2024/01/29 | 2,093 | 2,129 | 2,067 | 2,100 | +7 | +0.3% | 15,700 |
| 2024/01/26 | 2,130 | 2,143 | 2,080 | 2,093 | -42 | -2% | 13,700 |
| 2024/01/25 | 2,145 | 2,166 | 2,114 | 2,135 | ±0 | ±0% | 12,800 |
| 2024/01/24 | 2,182 | 2,182 | 2,113 | 2,135 | -47 | -2.2% | 15,300 |
| 2024/01/23 | 2,128 | 2,267 | 2,125 | 2,182 | +49 | +2.3% | 35,900 |
| 2024/01/22 | 2,182 | 2,200 | 2,117 | 2,133 | -30 | -1.4% | 24,800 |
| 2024/01/19 | 2,217 | 2,220 | 2,133 | 2,163 | -57 | -2.6% | 33,100 |
| 2024/01/18 | 2,230 | 2,265 | 2,220 | 2,220 | -26 | -1.2% | 11,300 |
| 2024/01/17 | 2,299 | 2,328 | 2,245 | 2,246 | -24 | -1.1% | 18,900 |
| 2024/01/16 | 2,325 | 2,325 | 2,217 | 2,270 | -52 | -2.2% | 15,100 |
| 2024/01/15 | 2,271 | 2,357 | 2,251 | 2,322 | +82 | +3.7% | 30,800 |
| 2024/01/12 | 2,152 | 2,267 | 2,152 | 2,240 | +46 | +2.1% | 19,900 |
| 2024/01/11 | 2,201 | 2,217 | 2,121 | 2,194 | -16 | -0.7% | 22,600 |
| 2024/01/10 | 2,210 | 2,221 | 2,190 | 2,210 | +1 | ±0% | 6,000 |
| 2024/01/09 | 2,159 | 2,214 | 2,159 | 2,209 | +56 | +2.6% | 8,100 |
| 2024/01/05 | 2,200 | 2,221 | 2,150 | 2,153 | -80 | -3.6% | 11,200 |
| 2024/01/04 | 2,067 | 2,233 | 2,056 | 2,233 | +159 | +7.7% | 10,900 |
| 2023/12/29 | 2,129 | 2,144 | 2,074 | 2,074 | -75 | -3.5% | 10,900 |
| 2023/12/28 | 2,109 | 2,172 | 2,018 | 2,149 | +30 | +1.4% | 22,300 |
| 2023/12/27 | 2,155 | 2,194 | 2,097 | 2,119 | -44 | -2% | 15,500 |
| 2023/12/26 | 2,260 | 2,284 | 2,158 | 2,163 | -57 | -2.6% | 18,400 |
| 2023/12/25 | 2,180 | 2,294 | 2,180 | 2,220 | +53 | +2.4% | 40,400 |
| 2023/12/22 | 2,141 | 2,167 | 2,091 | 2,167 | +10 | +0.5% | 12,800 |
351～
400
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
