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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,591 | 3,591 | 3,506 | 3,527 | -134 | -3.7% | 2,044,500 |
| 2023/12/07 | 3,766 | 3,766 | 3,656 | 3,661 | -132 | -3.5% | 1,155,900 |
| 2023/12/06 | 3,745 | 3,802 | 3,736 | 3,793 | +37 | +1% | 810,400 |
| 2023/12/05 | 3,779 | 3,795 | 3,747 | 3,756 | -20 | -0.5% | 690,900 |
| 2023/12/04 | 3,826 | 3,836 | 3,774 | 3,776 | -66 | -1.7% | 815,500 |
| 2023/12/01 | 3,905 | 3,906 | 3,838 | 3,842 | +7 | +0.2% | 729,200 |
| 2023/11/30 | 3,800 | 3,846 | 3,779 | 3,835 | +27 | +0.7% | 1,256,100 |
| 2023/11/29 | 3,830 | 3,844 | 3,789 | 3,808 | -55 | -1.4% | 1,051,200 |
| 2023/11/28 | 3,940 | 3,945 | 3,833 | 3,863 | -71 | -1.8% | 1,345,000 |
| 2023/11/27 | 4,003 | 4,009 | 3,907 | 3,934 | -42 | -1.1% | 678,500 |
| 2023/11/24 | 4,013 | 4,015 | 3,974 | 3,976 | +14 | +0.4% | 700,200 |
| 2023/11/22 | 3,900 | 3,990 | 3,882 | 3,962 | +19 | +0.5% | 701,100 |
| 2023/11/21 | 4,021 | 4,025 | 3,933 | 3,943 | -82 | -2% | 962,800 |
| 2023/11/20 | 4,103 | 4,143 | 4,001 | 4,025 | -98 | -2.4% | 1,314,400 |
| 2023/11/17 | 4,050 | 4,129 | 4,041 | 4,123 | +82 | +2% | 914,900 |
| 2023/11/16 | 4,070 | 4,090 | 4,018 | 4,041 | -15 | -0.4% | 916,000 |
| 2023/11/15 | 4,080 | 4,089 | 4,017 | 4,056 | +32 | +0.8% | 1,024,400 |
| 2023/11/14 | 4,060 | 4,064 | 4,006 | 4,024 | +8 | +0.2% | 721,100 |
| 2023/11/13 | 4,077 | 4,080 | 3,968 | 4,016 | -6 | -0.1% | 931,100 |
| 2023/11/10 | 3,950 | 4,029 | 3,905 | 4,022 | +103 | +2.6% | 1,487,700 |
| 2023/11/09 | 3,860 | 3,931 | 3,803 | 3,919 | +103 | +2.7% | 1,473,200 |
| 2023/11/08 | 3,956 | 3,960 | 3,798 | 3,816 | -121 | -3.1% | 1,431,700 |
| 2023/11/07 | 4,027 | 4,027 | 3,903 | 3,937 | -101 | -2.5% | 1,273,900 |
| 2023/11/06 | 3,904 | 4,038 | 3,876 | 4,038 | +216 | +5.7% | 1,687,600 |
| 2023/11/02 | 3,904 | 3,920 | 3,810 | 3,822 | -51 | -1.3% | 1,091,300 |
| 2023/11/01 | 3,959 | 3,982 | 3,823 | 3,873 | +21 | +0.5% | 1,915,900 |
| 2023/10/31 | 3,830 | 3,863 | 3,702 | 3,852 | +89 | +2.4% | 1,729,600 |
| 2023/10/30 | 3,840 | 3,841 | 3,684 | 3,763 | -160 | -4.1% | 2,538,700 |
| 2023/10/27 | 3,905 | 4,033 | 3,841 | 3,923 | -187 | -4.5% | 4,388,600 |
| 2023/10/26 | 4,157 | 4,157 | 4,059 | 4,110 | -42 | -1% | 1,521,300 |
| 2023/10/25 | 4,072 | 4,187 | 4,063 | 4,152 | +106 | +2.6% | 901,000 |
| 2023/10/24 | 4,040 | 4,081 | 3,914 | 4,046 | +13 | +0.3% | 870,800 |
| 2023/10/23 | 4,093 | 4,093 | 4,016 | 4,033 | -56 | -1.4% | 720,700 |
| 2023/10/20 | 4,108 | 4,120 | 4,054 | 4,089 | -47 | -1.1% | 839,400 |
| 2023/10/19 | 4,133 | 4,197 | 4,117 | 4,136 | -108 | -2.5% | 772,900 |
| 2023/10/18 | 4,308 | 4,312 | 4,189 | 4,244 | -26 | -0.6% | 734,700 |
| 2023/10/17 | 4,349 | 4,359 | 4,238 | 4,270 | -9 | -0.2% | 560,500 |
| 2023/10/16 | 4,282 | 4,307 | 4,250 | 4,279 | -103 | -2.4% | 625,300 |
| 2023/10/13 | 4,385 | 4,430 | 4,359 | 4,382 | -40 | -0.9% | 753,300 |
| 2023/10/12 | 4,401 | 4,445 | 4,371 | 4,422 | +64 | +1.5% | 774,000 |
| 2023/10/11 | 4,391 | 4,402 | 4,341 | 4,358 | +4 | +0.1% | 792,800 |
| 2023/10/10 | 4,334 | 4,394 | 4,286 | 4,354 | +146 | +3.5% | 636,000 |
| 2023/10/06 | 4,211 | 4,271 | 4,185 | 4,208 | -55 | -1.3% | 888,200 |
| 2023/10/05 | 4,280 | 4,280 | 4,119 | 4,263 | +31 | +0.7% | 1,612,300 |
| 2023/10/04 | 4,345 | 4,400 | 4,231 | 4,232 | -213 | -4.8% | 1,184,500 |
| 2023/10/03 | 4,556 | 4,590 | 4,401 | 4,445 | -163 | -3.5% | 1,320,900 |
| 2023/10/02 | 4,578 | 4,683 | 4,561 | 4,608 | +62 | +1.4% | 1,018,500 |
| 2023/09/29 | 4,595 | 4,607 | 4,510 | 4,546 | -30 | -0.7% | 1,121,700 |
| 2023/09/28 | 4,672 | 4,674 | 4,536 | 4,576 | -99 | -2.1% | 838,600 |
| 2023/09/27 | 4,627 | 4,675 | 4,588 | 4,675 | +22 | +0.5% | 729,100 |
101～
150
件表示中 / 3452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 | 451,400円 | -2.6% | -5.9% | 3.88% | 9.80倍 | 1.26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 |
| ダイフク | 336,000円 | +0.5% | -0.4% | 1.10% | 30.01倍 | 3.76倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| 荏 原 | 1,340,500円 | +8.9% | +0.4% | 1.72% | 20.36倍 | 3.02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 |
| 栗田工 | 674,800円 | +3.9% | +7.9% | 1.36% | 22.98倍 | 2.29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 |
| ホシザキ | 535,800円 | +9.8% | -8.6% | 1.77% | 23.52倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
