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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,360 | 4,395 | 4,289 | 4,300 | -1 | ±0% | 858,700 |
| 2025/06/27 | 4,301 | 4,320 | 4,267 | 4,301 | +28 | +0.7% | 878,100 |
| 2025/06/26 | 4,227 | 4,289 | 4,222 | 4,273 | +38 | +0.9% | 747,600 |
| 2025/06/25 | 4,172 | 4,255 | 4,172 | 4,235 | +31 | +0.7% | 570,200 |
| 2025/06/24 | 4,230 | 4,259 | 4,174 | 4,204 | -7 | -0.2% | 686,000 |
| 2025/06/23 | 4,219 | 4,258 | 4,200 | 4,211 | +30 | +0.7% | 1,195,600 |
| 2025/06/20 | 4,195 | 4,227 | 4,180 | 4,181 | -25 | -0.6% | 2,003,600 |
| 2025/06/19 | 4,334 | 4,340 | 4,206 | 4,206 | -163 | -3.7% | 1,284,100 |
| 2025/06/18 | 4,322 | 4,369 | 4,276 | 4,369 | +15 | +0.3% | 971,400 |
| 2025/06/17 | 4,348 | 4,379 | 4,341 | 4,354 | -4 | -0.1% | 417,500 |
| 2025/06/16 | 4,347 | 4,382 | 4,333 | 4,358 | +38 | +0.9% | 472,400 |
| 2025/06/13 | 4,370 | 4,370 | 4,293 | 4,320 | -21 | -0.5% | 816,800 |
| 2025/06/12 | 4,381 | 4,394 | 4,326 | 4,341 | -46 | -1% | 596,500 |
| 2025/06/11 | 4,395 | 4,395 | 4,351 | 4,387 | +7 | +0.2% | 537,800 |
| 2025/06/10 | 4,387 | 4,404 | 4,363 | 4,380 | +12 | +0.3% | 502,300 |
| 2025/06/09 | 4,428 | 4,439 | 4,354 | 4,368 | -74 | -1.7% | 619,300 |
| 2025/06/06 | 4,396 | 4,459 | 4,395 | 4,442 | +36 | +0.8% | 482,200 |
| 2025/06/05 | 4,364 | 4,427 | 4,356 | 4,406 | +64 | +1.5% | 704,400 |
| 2025/06/04 | 4,380 | 4,408 | 4,337 | 4,342 | -7 | -0.2% | 528,800 |
| 2025/06/03 | 4,363 | 4,376 | 4,349 | 4,349 | -17 | -0.4% | 415,200 |
| 2025/06/02 | 4,354 | 4,377 | 4,330 | 4,366 | -37 | -0.8% | 512,900 |
| 2025/05/30 | 4,340 | 4,403 | 4,327 | 4,403 | +12 | +0.3% | 1,080,300 |
| 2025/05/29 | 4,343 | 4,401 | 4,339 | 4,391 | +73 | +1.7% | 610,600 |
| 2025/05/28 | 4,354 | 4,369 | 4,317 | 4,318 | +4 | +0.1% | 405,900 |
| 2025/05/27 | 4,320 | 4,323 | 4,261 | 4,314 | +13 | +0.3% | 532,500 |
| 2025/05/26 | 4,298 | 4,323 | 4,290 | 4,301 | +9 | +0.2% | 507,900 |
| 2025/05/23 | 4,284 | 4,299 | 4,260 | 4,292 | -12 | -0.3% | 846,200 |
| 2025/05/22 | 4,309 | 4,330 | 4,263 | 4,304 | -75 | -1.7% | 825,700 |
| 2025/05/21 | 4,336 | 4,379 | 4,313 | 4,379 | +64 | +1.5% | 728,300 |
| 2025/05/20 | 4,330 | 4,373 | 4,301 | 4,315 | -13 | -0.3% | 567,000 |
| 2025/05/19 | 4,304 | 4,352 | 4,287 | 4,328 | -8 | -0.2% | 598,500 |
| 2025/05/16 | 4,363 | 4,363 | 4,303 | 4,336 | -2 | ±0% | 592,500 |
| 2025/05/15 | 4,395 | 4,425 | 4,328 | 4,338 | -113 | -2.5% | 524,300 |
| 2025/05/14 | 4,474 | 4,474 | 4,403 | 4,451 | -18 | -0.4% | 631,500 |
| 2025/05/13 | 4,501 | 4,538 | 4,458 | 4,469 | +38 | +0.9% | 816,700 |
| 2025/05/12 | 4,378 | 4,438 | 4,350 | 4,431 | +96 | +2.2% | 705,500 |
| 2025/05/09 | 4,350 | 4,357 | 4,312 | 4,335 | +51 | +1.2% | 1,030,400 |
| 2025/05/08 | 4,272 | 4,295 | 4,247 | 4,284 | -15 | -0.3% | 661,800 |
| 2025/05/07 | 4,272 | 4,314 | 4,239 | 4,299 | -8 | -0.2% | 859,000 |
| 2025/05/02 | 4,282 | 4,346 | 4,267 | 4,307 | +34 | +0.8% | 770,400 |
| 2025/05/01 | 4,208 | 4,274 | 4,165 | 4,273 | +29 | +0.7% | 1,390,300 |
| 2025/04/30 | 4,244 | 4,270 | 4,216 | 4,244 | -8 | -0.2% | 1,081,500 |
| 2025/04/28 | 4,115 | 4,313 | 4,094 | 4,252 | +176 | +4.3% | 2,444,000 |
| 2025/04/25 | 4,109 | 4,110 | 4,051 | 4,076 | +13 | +0.3% | 1,255,800 |
| 2025/04/24 | 4,127 | 4,137 | 4,054 | 4,063 | -36 | -0.9% | 802,300 |
| 2025/04/23 | 4,170 | 4,170 | 4,052 | 4,099 | +12 | +0.3% | 1,032,100 |
| 2025/04/22 | 4,000 | 4,087 | 3,985 | 4,087 | +87 | +2.2% | 1,562,400 |
| 2025/04/21 | 4,039 | 4,043 | 3,983 | 4,000 | -86 | -2.1% | 1,575,800 |
| 2025/04/18 | 4,095 | 4,105 | 4,033 | 4,086 | +12 | +0.3% | 952,700 |
| 2025/04/17 | 3,948 | 4,079 | 3,930 | 4,074 | +155 | +4% | 2,137,500 |
1～
50
件表示中 / 3731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 | 421,300円 | +0.3% | +0.6% | 4.15% | 10.80倍 | 1.11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 | 283,300円 | +3.9% | +0.7% | 1.98% | 18.08倍 | 2.76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 | 447,100円 | -7.1% | -31.8% | 1.68% | 22.07倍 | 1.29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 |
| セガサミーＨＤ | 359,300円 | +10.7% | +5.4% | 1.53% | 20.12倍 | 1.98倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ホシザキ | 496,300円 | +3.3% | -3.3% | 2.12% | 18.31倍 | 1.92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
