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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,755 | 4,760 | 4,640 | 4,708 | -41 | -0.9% | 856,800 |
| 2025/08/18 | 4,729 | 4,756 | 4,707 | 4,749 | +60 | +1.3% | 507,100 |
| 2025/08/15 | 4,718 | 4,718 | 4,662 | 4,689 | -12 | -0.3% | 514,000 |
| 2025/08/14 | 4,748 | 4,784 | 4,685 | 4,701 | -79 | -1.7% | 522,400 |
| 2025/08/13 | 4,755 | 4,842 | 4,754 | 4,780 | +67 | +1.4% | 953,700 |
| 2025/08/12 | 4,671 | 4,766 | 4,638 | 4,713 | +50 | +1.1% | 834,800 |
| 2025/08/08 | 4,579 | 4,664 | 4,566 | 4,663 | +104 | +2.3% | 839,500 |
| 2025/08/07 | 4,464 | 4,566 | 4,461 | 4,559 | +77 | +1.7% | 613,100 |
| 2025/08/06 | 4,466 | 4,528 | 4,450 | 4,482 | +48 | +1.1% | 554,500 |
| 2025/08/05 | 4,493 | 4,493 | 4,430 | 4,434 | -25 | -0.6% | 646,900 |
| 2025/08/04 | 4,385 | 4,465 | 4,381 | 4,459 | -66 | -1.5% | 739,300 |
| 2025/08/01 | 4,449 | 4,552 | 4,424 | 4,525 | +135 | +3.1% | 1,058,500 |
| 2025/07/31 | 4,335 | 4,429 | 4,310 | 4,390 | -27 | -0.6% | 1,766,900 |
| 2025/07/30 | 4,500 | 4,527 | 4,391 | 4,417 | -40 | -0.9% | 1,181,200 |
| 2025/07/29 | 4,595 | 4,598 | 4,411 | 4,457 | -148 | -3.2% | 932,800 |
| 2025/07/28 | 4,640 | 4,641 | 4,585 | 4,605 | -38 | -0.8% | 362,400 |
| 2025/07/25 | 4,739 | 4,739 | 4,643 | 4,643 | -98 | -2.1% | 748,900 |
| 2025/07/24 | 4,684 | 4,758 | 4,656 | 4,741 | +92 | +2% | 1,224,900 |
| 2025/07/23 | 4,502 | 4,657 | 4,461 | 4,649 | +287 | +6.6% | 1,553,700 |
| 2025/07/22 | 4,346 | 4,419 | 4,341 | 4,362 | -13 | -0.3% | 547,300 |
| 2025/07/18 | 4,382 | 4,383 | 4,342 | 4,375 | +53 | +1.2% | 472,600 |
| 2025/07/17 | 4,301 | 4,338 | 4,275 | 4,322 | +1 | ±0% | 512,300 |
| 2025/07/16 | 4,350 | 4,356 | 4,302 | 4,321 | -44 | -1% | 501,100 |
| 2025/07/15 | 4,433 | 4,454 | 4,365 | 4,365 | -64 | -1.4% | 545,600 |
| 2025/07/14 | 4,371 | 4,485 | 4,345 | 4,429 | +58 | +1.3% | 1,055,400 |
| 2025/07/11 | 4,320 | 4,378 | 4,266 | 4,371 | +88 | +2.1% | 1,138,300 |
| 2025/07/10 | 4,344 | 4,352 | 4,273 | 4,283 | -60 | -1.4% | 790,700 |
| 2025/07/09 | 4,308 | 4,345 | 4,306 | 4,343 | +37 | +0.9% | 573,800 |
| 2025/07/08 | 4,276 | 4,352 | 4,265 | 4,306 | +20 | +0.5% | 1,066,300 |
| 2025/07/07 | 4,291 | 4,329 | 4,257 | 4,286 | +25 | +0.6% | 641,200 |
| 2025/07/04 | 4,289 | 4,312 | 4,240 | 4,261 | -22 | -0.5% | 626,700 |
| 2025/07/03 | 4,270 | 4,297 | 4,242 | 4,283 | +52 | +1.2% | 1,010,600 |
| 2025/07/02 | 4,197 | 4,256 | 4,176 | 4,231 | +15 | +0.4% | 795,900 |
| 2025/07/01 | 4,300 | 4,300 | 4,201 | 4,216 | -84 | -2% | 870,800 |
| 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 |
1～
50
件表示中 / 3765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 | 470,800円 | -5.2% | -11.3% | 3.72% | 13.72倍 | 1.24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 | 323,000円 | +3.9% | +1.7% | 1.73% | 20.61倍 | 3.11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 | 521,000円 | -7.1% | -31.8% | 1.44% | 25.52倍 | 1.49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 | 589,800円 | +3.3% | -3.3% | 1.78% | 21.77倍 | 2.34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 |
| ＳＡＮＫＹＯ | 298,700円 | -3.6% | -14.2% | 3.01% | 14.16倍 | 2.20倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
