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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 3,814 | 3,823 | 3,743 | 3,764 | +60 | +1.6% | 1,268,400 |
| 2023/06/07 | 3,787 | 3,830 | 3,695 | 3,704 | -73 | -1.9% | 1,208,800 |
| 2023/06/06 | 3,685 | 3,795 | 3,655 | 3,777 | +28 | +0.7% | 981,900 |
| 2023/06/05 | 3,643 | 3,749 | 3,640 | 3,749 | +244 | +7% | 1,671,500 |
| 2023/06/02 | 3,495 | 3,510 | 3,455 | 3,505 | +50 | +1.4% | 631,100 |
| 2023/06/01 | 3,465 | 3,480 | 3,420 | 3,455 | +5 | +0.1% | 905,100 |
| 2023/05/31 | 3,495 | 3,510 | 3,435 | 3,450 | -100 | -2.8% | 2,391,500 |
| 2023/05/30 | 3,520 | 3,550 | 3,485 | 3,550 | +20 | +0.6% | 640,000 |
| 2023/05/29 | 3,540 | 3,590 | 3,510 | 3,530 | +60 | +1.7% | 931,800 |
| 2023/05/26 | 3,540 | 3,540 | 3,470 | 3,470 | -35 | -1% | 766,500 |
| 2023/05/25 | 3,495 | 3,515 | 3,450 | 3,505 | -30 | -0.8% | 806,300 |
| 2023/05/24 | 3,510 | 3,580 | 3,495 | 3,535 | +95 | +2.8% | 1,234,100 |
| 2023/05/23 | 3,445 | 3,510 | 3,415 | 3,440 | +10 | +0.3% | 1,123,300 |
| 2023/05/22 | 3,360 | 3,435 | 3,360 | 3,430 | +70 | +2.1% | 794,200 |
| 2023/05/19 | 3,335 | 3,380 | 3,305 | 3,360 | +95 | +2.9% | 955,000 |
| 2023/05/18 | 3,270 | 3,275 | 3,230 | 3,265 | +30 | +0.9% | 663,300 |
| 2023/05/17 | 3,300 | 3,300 | 3,230 | 3,235 | -65 | -2% | 865,100 |
| 2023/05/16 | 3,275 | 3,330 | 3,255 | 3,300 | +35 | +1.1% | 792,200 |
| 2023/05/15 | 3,260 | 3,270 | 3,215 | 3,265 | +20 | +0.6% | 696,300 |
| 2023/05/12 | 3,345 | 3,345 | 3,240 | 3,245 | -30 | -0.9% | 1,258,700 |
| 2023/05/11 | 3,290 | 3,295 | 3,260 | 3,275 | -55 | -1.7% | 684,800 |
| 2023/05/10 | 3,360 | 3,360 | 3,295 | 3,330 | -25 | -0.7% | 786,400 |
| 2023/05/09 | 3,390 | 3,390 | 3,335 | 3,355 | +20 | +0.6% | 1,112,400 |
| 2023/05/08 | 3,325 | 3,350 | 3,300 | 3,335 | -15 | -0.4% | 820,000 |
| 2023/05/02 | 3,395 | 3,395 | 3,325 | 3,350 | -30 | -0.9% | 679,000 |
| 2023/05/01 | 3,340 | 3,400 | 3,330 | 3,380 | +50 | +1.5% | 1,052,200 |
| 2023/04/28 | 3,260 | 3,350 | 3,245 | 3,330 | +85 | +2.6% | 1,349,400 |
| 2023/04/27 | 3,285 | 3,330 | 3,215 | 3,245 | +115 | +3.7% | 2,813,100 |
| 2023/04/26 | 3,100 | 3,160 | 3,085 | 3,130 | +10 | +0.3% | 1,124,400 |
| 2023/04/25 | 3,120 | 3,155 | 3,115 | 3,120 | -10 | -0.3% | 447,500 |
| 2023/04/24 | 3,130 | 3,140 | 3,100 | 3,130 | +20 | +0.6% | 382,700 |
| 2023/04/21 | 3,100 | 3,135 | 3,085 | 3,110 | -35 | -1.1% | 423,900 |
| 2023/04/20 | 3,100 | 3,145 | 3,095 | 3,145 | +30 | +1% | 430,300 |
| 2023/04/19 | 3,140 | 3,150 | 3,110 | 3,115 | -15 | -0.5% | 482,500 |
| 2023/04/18 | 3,140 | 3,145 | 3,110 | 3,130 | +15 | +0.5% | 396,500 |
| 2023/04/17 | 3,125 | 3,130 | 3,105 | 3,115 | ±0 | ±0% | 407,300 |
| 2023/04/14 | 3,130 | 3,140 | 3,085 | 3,115 | +25 | +0.8% | 945,700 |
| 2023/04/13 | 3,055 | 3,105 | 3,050 | 3,090 | +10 | +0.3% | 626,000 |
| 2023/04/12 | 3,055 | 3,120 | 3,040 | 3,080 | +60 | +2% | 751,900 |
| 2023/04/11 | 3,010 | 3,035 | 2,993 | 3,020 | +47 | +1.6% | 563,800 |
| 2023/04/10 | 2,970 | 2,989 | 2,960 | 2,973 | +17 | +0.6% | 374,800 |
| 2023/04/07 | 2,966 | 2,977 | 2,945 | 2,956 | +19 | +0.6% | 441,000 |
| 2023/04/06 | 3,000 | 3,010 | 2,934 | 2,937 | -93 | -3.1% | 823,000 |
| 2023/04/05 | 3,075 | 3,090 | 3,030 | 3,030 | -115 | -3.7% | 814,200 |
| 2023/04/04 | 3,125 | 3,150 | 3,105 | 3,145 | ±0 | ±0% | 557,700 |
| 2023/04/03 | 3,120 | 3,165 | 3,105 | 3,145 | +70 | +2.3% | 764,500 |
| 2023/03/31 | 3,095 | 3,120 | 3,060 | 3,075 | +35 | +1.2% | 1,000,600 |
| 2023/03/30 | 3,000 | 3,045 | 2,976 | 3,040 | +15 | +0.5% | 590,600 |
| 2023/03/29 | 3,010 | 3,035 | 2,998 | 3,025 | +25 | +0.8% | 698,600 |
| 2023/03/28 | 2,988 | 3,015 | 2,967 | 3,000 | +37 | +1.2% | 443,200 |
451～
500
件表示中 / 3677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 | 387,100円 | -4.0% | -15.9% | 4.52% | 9.80倍 | 1.07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 | 209,300円 | +3.9% | +0.7% | 2.68% | 13.35倍 | 2.04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 | 587,800円 | +3.3% | -3.3% | 1.79% | 21.69倍 | 2.28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 |
| セガサミーＨＤ | 283,100円 | -9.2% | -13.8% | 1.77% | 16.13倍 | 1.64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 |
| ＳＡＮＫＹＯ | 205,300円 | -4.6% | -1.6% | 4.87% | 8.75倍 | 1.70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
