日立建機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,398 | 4,424 | 4,290 | 4,365 | -29 | -0.7% | 1,418,600 |
| 2024/04/25 | 4,590 | 4,690 | 4,380 | 4,394 | -264 | -5.7% | 2,401,800 |
| 2024/04/24 | 4,572 | 4,664 | 4,566 | 4,658 | +111 | +2.4% | 987,600 |
| 2024/04/23 | 4,564 | 4,600 | 4,532 | 4,547 | +27 | +0.6% | 786,500 |
| 2024/04/22 | 4,554 | 4,575 | 4,470 | 4,520 | +36 | +0.8% | 825,000 |
| 2024/04/19 | 4,500 | 4,530 | 4,425 | 4,484 | -86 | -1.9% | 798,500 |
| 2024/04/18 | 4,520 | 4,615 | 4,500 | 4,570 | +31 | +0.7% | 644,100 |
| 2024/04/17 | 4,671 | 4,673 | 4,531 | 4,539 | -104 | -2.2% | 894,600 |
| 2024/04/16 | 4,800 | 4,829 | 4,627 | 4,643 | -188 | -3.9% | 946,000 |
| 2024/04/15 | 4,756 | 4,831 | 4,716 | 4,831 | +6 | +0.1% | 728,700 |
| 2024/04/12 | 4,881 | 4,900 | 4,825 | 4,825 | -14 | -0.3% | 892,400 |
| 2024/04/11 | 4,720 | 4,859 | 4,720 | 4,839 | +81 | +1.7% | 982,500 |
| 2024/04/10 | 4,731 | 4,771 | 4,708 | 4,758 | -10 | -0.2% | 666,700 |
| 2024/04/09 | 4,725 | 4,777 | 4,711 | 4,768 | ±0 | ±0% | 793,100 |
| 2024/04/08 | 4,726 | 4,785 | 4,709 | 4,768 | +82 | +1.7% | 658,200 |
| 2024/04/05 | 4,645 | 4,707 | 4,623 | 4,686 | -71 | -1.5% | 1,043,000 |
| 2024/04/04 | 4,739 | 4,795 | 4,707 | 4,757 | +86 | +1.8% | 1,091,900 |
| 2024/04/03 | 4,605 | 4,689 | 4,544 | 4,671 | +96 | +2.1% | 1,161,200 |
| 2024/04/02 | 4,613 | 4,684 | 4,536 | 4,575 | -12 | -0.3% | 1,183,400 |
| 2024/04/01 | 4,589 | 4,670 | 4,550 | 4,587 | +68 | +1.5% | 1,348,800 |
| 2024/03/29 | 4,578 | 4,583 | 4,515 | 4,519 | -29 | -0.6% | 1,231,800 |
| 2024/03/28 | 4,587 | 4,615 | 4,536 | 4,548 | -113 | -2.4% | 1,046,500 |
| 2024/03/27 | 4,644 | 4,695 | 4,590 | 4,661 | +57 | +1.2% | 880,400 |
| 2024/03/26 | 4,553 | 4,627 | 4,535 | 4,604 | +51 | +1.1% | 628,000 |
| 2024/03/25 | 4,560 | 4,597 | 4,551 | 4,553 | -77 | -1.7% | 681,600 |
| 2024/03/22 | 4,636 | 4,679 | 4,609 | 4,630 | -1 | ±0% | 985,900 |
| 2024/03/21 | 4,682 | 4,728 | 4,577 | 4,631 | +89 | +2% | 1,013,100 |
| 2024/03/19 | 4,505 | 4,571 | 4,463 | 4,542 | +63 | +1.4% | 905,400 |
| 2024/03/18 | 4,364 | 4,492 | 4,354 | 4,479 | +166 | +3.8% | 1,085,400 |
| 2024/03/15 | 4,198 | 4,350 | 4,198 | 4,313 | +78 | +1.8% | 1,140,300 |
| 2024/03/14 | 4,195 | 4,257 | 4,151 | 4,235 | +43 | +1% | 819,200 |
| 2024/03/13 | 4,267 | 4,328 | 4,161 | 4,192 | -36 | -0.9% | 887,300 |
| 2024/03/12 | 4,210 | 4,236 | 4,151 | 4,228 | +2 | ±0% | 711,100 |
| 2024/03/11 | 4,351 | 4,364 | 4,182 | 4,226 | -195 | -4.4% | 1,024,000 |
| 2024/03/08 | 4,500 | 4,500 | 4,381 | 4,421 | -32 | -0.7% | 1,173,600 |
| 2024/03/07 | 4,578 | 4,614 | 4,428 | 4,453 | -110 | -2.4% | 968,900 |
| 2024/03/06 | 4,498 | 4,573 | 4,464 | 4,563 | +40 | +0.9% | 960,700 |
| 2024/03/05 | 4,444 | 4,530 | 4,418 | 4,523 | +121 | +2.7% | 1,100,600 |
| 2024/03/04 | 4,412 | 4,441 | 4,376 | 4,402 | ±0 | ±0% | 531,300 |
| 2024/03/01 | 4,338 | 4,430 | 4,329 | 4,402 | +78 | +1.8% | 960,900 |
| 2024/02/29 | 4,347 | 4,347 | 4,252 | 4,324 | +2 | ±0% | 1,011,200 |
| 2024/02/28 | 4,296 | 4,390 | 4,286 | 4,322 | +93 | +2.2% | 1,422,300 |
| 2024/02/27 | 4,200 | 4,241 | 4,188 | 4,229 | +32 | +0.8% | 559,800 |
| 2024/02/26 | 4,235 | 4,253 | 4,171 | 4,197 | +6 | +0.1% | 736,300 |
| 2024/02/22 | 4,180 | 4,205 | 4,148 | 4,191 | +27 | +0.6% | 821,700 |
| 2024/02/21 | 4,168 | 4,203 | 4,142 | 4,164 | -65 | -1.5% | 750,100 |
| 2024/02/20 | 4,216 | 4,264 | 4,207 | 4,229 | +10 | +0.2% | 680,400 |
| 2024/02/19 | 4,186 | 4,219 | 4,158 | 4,219 | +18 | +0.4% | 697,900 |
| 2024/02/16 | 4,237 | 4,252 | 4,184 | 4,201 | +34 | +0.8% | 858,600 |
| 2024/02/15 | 4,235 | 4,264 | 4,134 | 4,167 | +42 | +1% | 1,077,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日立建」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 |
|---|---|---|---|---|---|---|---|---|
| 日立建 | 436,500円 | -2.6% | -5.9% | 4.01% | 9.47倍 | 1.22倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| 荏 原 | 1,292,000円 | +8.9% | +0.4% | 1.78% | 19.62倍 | 2.91倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| マキタ | 420,800円 | -7.2% | +134.4% | 0.95% | 28.66倍 | 1.37倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| ホシザキ | 540,500円 | +9.8% | -8.6% | 1.76% | 23.73倍 | 2.38倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| 栗田工 | 619,700円 | +10.3% | +30.0% | 1.36% | 24.87倍 | 2.21倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
