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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 2,970 | 2,970 | 2,935 | 2,937 | -6 | -0.2% | 485,100 |
| 2022/08/24 | 2,929 | 2,998 | 2,922 | 2,943 | -36 | -1.2% | 847,000 |
| 2022/08/23 | 2,980 | 2,992 | 2,972 | 2,979 | -16 | -0.5% | 483,200 |
| 2022/08/22 | 2,981 | 2,995 | 2,964 | 2,995 | -25 | -0.8% | 502,400 |
| 2022/08/19 | 3,020 | 3,030 | 2,988 | 3,020 | +45 | +1.5% | 446,000 |
| 2022/08/18 | 2,955 | 2,990 | 2,946 | 2,975 | -20 | -0.7% | 393,700 |
| 2022/08/17 | 2,975 | 3,005 | 2,957 | 2,995 | +36 | +1.2% | 737,400 |
| 2022/08/16 | 2,990 | 2,993 | 2,955 | 2,959 | -37 | -1.2% | 454,600 |
| 2022/08/15 | 2,987 | 3,005 | 2,970 | 2,996 | +8 | +0.3% | 459,600 |
| 2022/08/12 | 2,993 | 2,993 | 2,913 | 2,988 | +90 | +3.1% | 1,178,300 |
| 2022/08/10 | 2,880 | 2,928 | 2,877 | 2,898 | +28 | +1% | 569,000 |
| 2022/08/09 | 2,916 | 2,930 | 2,861 | 2,870 | -45 | -1.5% | 672,600 |
| 2022/08/08 | 2,853 | 2,924 | 2,837 | 2,915 | +64 | +2.2% | 1,102,000 |
| 2022/08/05 | 2,783 | 2,860 | 2,783 | 2,851 | +80 | +2.9% | 1,054,500 |
| 2022/08/04 | 2,783 | 2,789 | 2,754 | 2,771 | -17 | -0.6% | 740,000 |
| 2022/08/03 | 2,805 | 2,822 | 2,776 | 2,788 | -5 | -0.2% | 709,700 |
| 2022/08/02 | 2,850 | 2,851 | 2,789 | 2,793 | -97 | -3.4% | 1,306,100 |
| 2022/08/01 | 2,966 | 2,993 | 2,879 | 2,890 | -26 | -0.9% | 1,405,200 |
| 2022/07/29 | 2,890 | 2,963 | 2,877 | 2,916 | -134 | -4.4% | 2,258,400 |
| 2022/07/28 | 3,065 | 3,085 | 3,010 | 3,050 | +5 | +0.2% | 948,400 |
| 2022/07/27 | 3,015 | 3,065 | 2,993 | 3,045 | +30 | +1% | 1,022,000 |
| 2022/07/26 | 2,970 | 3,035 | 2,966 | 3,015 | +99 | +3.4% | 1,059,200 |
| 2022/07/25 | 2,978 | 2,984 | 2,910 | 2,916 | -51 | -1.7% | 574,800 |
| 2022/07/22 | 2,982 | 2,982 | 2,930 | 2,967 | -11 | -0.4% | 556,200 |
| 2022/07/21 | 2,961 | 2,978 | 2,937 | 2,978 | +30 | +1% | 682,700 |
| 2022/07/20 | 2,909 | 2,952 | 2,871 | 2,948 | +89 | +3.1% | 786,400 |
| 2022/07/19 | 2,816 | 2,867 | 2,803 | 2,859 | +108 | +3.9% | 934,800 |
| 2022/07/15 | 2,757 | 2,765 | 2,719 | 2,751 | -37 | -1.3% | 1,102,900 |
| 2022/07/14 | 2,750 | 2,802 | 2,741 | 2,788 | -24 | -0.9% | 882,400 |
| 2022/07/13 | 2,787 | 2,812 | 2,786 | 2,812 | +46 | +1.7% | 821,100 |
| 2022/07/12 | 2,833 | 2,833 | 2,762 | 2,766 | -111 | -3.9% | 966,200 |
| 2022/07/11 | 2,915 | 2,926 | 2,877 | 2,877 | +12 | +0.4% | 535,400 |
| 2022/07/08 | 2,860 | 2,941 | 2,854 | 2,865 | +54 | +1.9% | 1,512,800 |
| 2022/07/07 | 2,801 | 2,839 | 2,779 | 2,811 | +35 | +1.3% | 1,216,300 |
| 2022/07/06 | 2,784 | 2,841 | 2,770 | 2,776 | -208 | -7% | 1,608,800 |
| 2022/07/05 | 3,000 | 3,015 | 2,962 | 2,984 | +28 | +0.9% | 408,900 |
| 2022/07/04 | 2,960 | 2,973 | 2,923 | 2,956 | +18 | +0.6% | 368,400 |
| 2022/07/01 | 3,025 | 3,040 | 2,920 | 2,938 | -67 | -2.2% | 545,100 |
| 2022/06/30 | 3,055 | 3,065 | 2,992 | 3,005 | -60 | -2% | 800,900 |
| 2022/06/29 | 3,055 | 3,075 | 3,030 | 3,065 | -5 | -0.2% | 594,700 |
| 2022/06/28 | 3,015 | 3,095 | 3,015 | 3,070 | +107 | +3.6% | 601,400 |
| 2022/06/27 | 2,975 | 3,005 | 2,930 | 2,963 | +60 | +2.1% | 670,000 |
| 2022/06/24 | 2,898 | 2,924 | 2,843 | 2,903 | -80 | -2.7% | 1,217,300 |
| 2022/06/23 | 3,100 | 3,125 | 2,981 | 2,983 | -167 | -5.3% | 1,063,700 |
| 2022/06/22 | 3,160 | 3,185 | 3,120 | 3,150 | ±0 | ±0% | 624,500 |
| 2022/06/21 | 3,120 | 3,175 | 3,095 | 3,150 | +90 | +2.9% | 611,900 |
| 2022/06/20 | 3,280 | 3,280 | 3,040 | 3,060 | -165 | -5.1% | 888,500 |
| 2022/06/17 | 3,195 | 3,260 | 3,190 | 3,225 | -110 | -3.3% | 733,000 |
| 2022/06/16 | 3,375 | 3,385 | 3,335 | 3,335 | +20 | +0.6% | 600,900 |
| 2022/06/15 | 3,350 | 3,350 | 3,270 | 3,315 | ±0 | ±0% | 567,800 |
551～
600
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 | 339,300円 | -4.0% | -20.9% | 5.16% | 9.02倍 | 0.93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 | 232,500円 | +10.9% | +0.4% | 1.98% | 17.67倍 | 2.39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 | 601,900円 | +15.1% | +7.3% | 1.58% | 25.31倍 | 2.37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 | 606,300円 | +6.5% | +17.5% | 1.52% | 19.76倍 | 2.04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 | 263,900円 | -4.9% | -19.7% | 1.89% | 14.43倍 | 1.53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
