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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,391 | 3,392 | 3,346 | 3,347 | -24 | -0.7% | 448,500 |
| 2024/11/20 | 3,400 | 3,416 | 3,340 | 3,371 | -25 | -0.7% | 838,300 |
| 2024/11/19 | 3,380 | 3,409 | 3,367 | 3,396 | +14 | +0.4% | 709,800 |
| 2024/11/18 | 3,310 | 3,392 | 3,303 | 3,382 | +41 | +1.2% | 941,100 |
| 2024/11/15 | 3,331 | 3,371 | 3,315 | 3,341 | +33 | +1% | 1,003,500 |
| 2024/11/14 | 3,362 | 3,414 | 3,308 | 3,308 | -29 | -0.9% | 1,288,700 |
| 2024/11/13 | 3,385 | 3,414 | 3,333 | 3,337 | -85 | -2.5% | 1,235,100 |
| 2024/11/12 | 3,449 | 3,462 | 3,406 | 3,422 | +2 | +0.1% | 939,600 |
| 2024/11/11 | 3,513 | 3,515 | 3,396 | 3,420 | -129 | -3.6% | 1,519,100 |
| 2024/11/08 | 3,617 | 3,619 | 3,522 | 3,549 | -69 | -1.9% | 1,618,200 |
| 2024/11/07 | 3,623 | 3,675 | 3,555 | 3,618 | +98 | +2.8% | 2,009,000 |
| 2024/11/06 | 3,430 | 3,526 | 3,413 | 3,520 | +122 | +3.6% | 1,504,200 |
| 2024/11/05 | 3,375 | 3,427 | 3,354 | 3,398 | +50 | +1.5% | 1,085,800 |
| 2024/11/01 | 3,315 | 3,363 | 3,302 | 3,348 | -7 | -0.2% | 1,308,900 |
| 2024/10/31 | 3,379 | 3,386 | 3,328 | 3,355 | -19 | -0.6% | 1,350,700 |
| 2024/10/30 | 3,385 | 3,393 | 3,358 | 3,374 | -32 | -0.9% | 1,422,600 |
| 2024/10/29 | 3,360 | 3,406 | 3,340 | 3,406 | +47 | +1.4% | 1,176,800 |
| 2024/10/28 | 3,206 | 3,363 | 3,204 | 3,359 | +13 | +0.4% | 3,011,100 |
| 2024/10/25 | 3,344 | 3,375 | 3,331 | 3,346 | -15 | -0.4% | 1,125,200 |
| 2024/10/24 | 3,373 | 3,395 | 3,342 | 3,361 | -37 | -1.1% | 1,190,800 |
| 2024/10/23 | 3,400 | 3,434 | 3,381 | 3,398 | -6 | -0.2% | 1,002,900 |
| 2024/10/22 | 3,450 | 3,459 | 3,380 | 3,404 | -48 | -1.4% | 1,118,800 |
| 2024/10/21 | 3,476 | 3,484 | 3,441 | 3,452 | -30 | -0.9% | 767,100 |
| 2024/10/18 | 3,480 | 3,498 | 3,468 | 3,482 | -4 | -0.1% | 511,600 |
| 2024/10/17 | 3,511 | 3,530 | 3,486 | 3,486 | -9 | -0.3% | 814,800 |
| 2024/10/16 | 3,470 | 3,495 | 3,439 | 3,495 | -36 | -1% | 1,004,200 |
| 2024/10/15 | 3,557 | 3,560 | 3,517 | 3,531 | -9 | -0.3% | 704,500 |
| 2024/10/11 | 3,571 | 3,571 | 3,524 | 3,540 | +2 | +0.1% | 774,300 |
| 2024/10/10 | 3,560 | 3,560 | 3,520 | 3,538 | +11 | +0.3% | 623,900 |
| 2024/10/09 | 3,561 | 3,572 | 3,514 | 3,527 | -4 | -0.1% | 882,200 |
| 2024/10/08 | 3,600 | 3,605 | 3,509 | 3,531 | -91 | -2.5% | 1,487,600 |
| 2024/10/07 | 3,639 | 3,652 | 3,603 | 3,622 | +53 | +1.5% | 1,053,600 |
| 2024/10/04 | 3,542 | 3,574 | 3,522 | 3,569 | +28 | +0.8% | 828,400 |
| 2024/10/03 | 3,598 | 3,598 | 3,528 | 3,541 | +25 | +0.7% | 1,025,800 |
| 2024/10/02 | 3,506 | 3,567 | 3,491 | 3,516 | -38 | -1.1% | 1,318,500 |
| 2024/10/01 | 3,502 | 3,554 | 3,483 | 3,554 | +83 | +2.4% | 1,200,500 |
| 2024/09/30 | 3,438 | 3,495 | 3,433 | 3,471 | -133 | -3.7% | 2,062,600 |
| 2024/09/27 | 3,588 | 3,615 | 3,536 | 3,604 | +16 | +0.4% | 1,548,100 |
| 2024/09/26 | 3,550 | 3,588 | 3,525 | 3,588 | +32 | +0.9% | 1,449,000 |
| 2024/09/25 | 3,485 | 3,583 | 3,482 | 3,556 | +67 | +1.9% | 1,275,300 |
| 2024/09/24 | 3,531 | 3,531 | 3,468 | 3,489 | -11 | -0.3% | 1,537,900 |
| 2024/09/20 | 3,558 | 3,558 | 3,499 | 3,500 | +19 | +0.5% | 1,103,900 |
| 2024/09/19 | 3,500 | 3,516 | 3,462 | 3,481 | +70 | +2.1% | 1,012,000 |
| 2024/09/18 | 3,388 | 3,425 | 3,374 | 3,411 | +73 | +2.2% | 832,100 |
| 2024/09/17 | 3,384 | 3,408 | 3,312 | 3,338 | -34 | -1% | 1,025,200 |
| 2024/09/13 | 3,425 | 3,425 | 3,367 | 3,372 | -39 | -1.1% | 1,069,700 |
| 2024/09/12 | 3,428 | 3,436 | 3,372 | 3,411 | +49 | +1.5% | 987,600 |
| 2024/09/11 | 3,385 | 3,408 | 3,319 | 3,362 | -21 | -0.6% | 1,180,400 |
| 2024/09/10 | 3,417 | 3,423 | 3,359 | 3,383 | -12 | -0.4% | 1,015,500 |
| 2024/09/09 | 3,290 | 3,395 | 3,274 | 3,395 | +18 | +0.5% | 1,143,700 |
1～
50
件表示中 / 3585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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 |
| ホシザキ | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66倍 | 2.03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 |
| セガサミーＨＤ | 262,200円 | -4.9% | -19.7% | 1.91% | 14.34倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
