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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 2,959 | 2,982 | 2,950 | 2,952 | -63 | -2.1% | 497,800 |
| 2023/01/18 | 2,941 | 3,040 | 2,900 | 3,015 | +80 | +2.7% | 710,500 |
| 2023/01/17 | 2,903 | 2,954 | 2,895 | 2,935 | +54 | +1.9% | 524,800 |
| 2023/01/16 | 2,907 | 2,909 | 2,865 | 2,881 | -78 | -2.6% | 653,400 |
| 2023/01/13 | 2,986 | 2,995 | 2,941 | 2,959 | -17 | -0.6% | 680,000 |
| 2023/01/12 | 2,962 | 2,989 | 2,942 | 2,976 | +37 | +1.3% | 416,400 |
| 2023/01/11 | 2,942 | 2,950 | 2,917 | 2,939 | +19 | +0.7% | 413,400 |
| 2023/01/10 | 2,908 | 2,927 | 2,886 | 2,920 | +9 | +0.3% | 545,200 |
| 2023/01/06 | 2,890 | 2,925 | 2,890 | 2,911 | +18 | +0.6% | 401,600 |
| 2023/01/05 | 2,914 | 2,920 | 2,870 | 2,893 | -7 | -0.2% | 470,500 |
| 2023/01/04 | 2,918 | 2,922 | 2,870 | 2,900 | -59 | -2% | 413,700 |
| 2022/12/30 | 2,967 | 2,985 | 2,949 | 2,959 | -6 | -0.2% | 487,100 |
| 2022/12/29 | 2,964 | 2,968 | 2,922 | 2,965 | -20 | -0.7% | 457,600 |
| 2022/12/28 | 2,982 | 2,994 | 2,964 | 2,985 | +14 | +0.5% | 415,500 |
| 2022/12/27 | 3,010 | 3,010 | 2,967 | 2,971 | -22 | -0.7% | 278,900 |
| 2022/12/26 | 2,955 | 2,996 | 2,954 | 2,993 | +65 | +2.2% | 383,700 |
| 2022/12/23 | 2,910 | 2,940 | 2,906 | 2,928 | -31 | -1% | 536,200 |
| 2022/12/22 | 2,998 | 3,005 | 2,954 | 2,959 | +1 | ±0% | 521,300 |
| 2022/12/21 | 3,005 | 3,020 | 2,958 | 2,958 | -67 | -2.2% | 875,000 |
| 2022/12/20 | 3,095 | 3,130 | 2,985 | 3,025 | -35 | -1.1% | 769,400 |
| 2022/12/19 | 3,105 | 3,110 | 3,045 | 3,060 | -35 | -1.1% | 371,200 |
| 2022/12/16 | 3,110 | 3,130 | 3,080 | 3,095 | -70 | -2.2% | 630,400 |
| 2022/12/15 | 3,110 | 3,165 | 3,110 | 3,165 | +15 | +0.5% | 294,000 |
| 2022/12/14 | 3,135 | 3,165 | 3,120 | 3,150 | +15 | +0.5% | 456,800 |
| 2022/12/13 | 3,160 | 3,170 | 3,135 | 3,135 | +15 | +0.5% | 280,100 |
| 2022/12/12 | 3,110 | 3,130 | 3,100 | 3,120 | -10 | -0.3% | 282,100 |
| 2022/12/09 | 3,110 | 3,150 | 3,110 | 3,130 | +55 | +1.8% | 724,800 |
| 2022/12/08 | 3,095 | 3,110 | 3,060 | 3,075 | -20 | -0.6% | 370,400 |
| 2022/12/07 | 3,045 | 3,105 | 3,045 | 3,095 | +20 | +0.7% | 467,900 |
| 2022/12/06 | 3,050 | 3,095 | 3,050 | 3,075 | +30 | +1% | 430,300 |
| 2022/12/05 | 3,080 | 3,090 | 3,040 | 3,045 | -40 | -1.3% | 482,200 |
| 2022/12/02 | 3,140 | 3,140 | 3,075 | 3,085 | -95 | -3% | 509,500 |
| 2022/12/01 | 3,245 | 3,245 | 3,180 | 3,180 | -30 | -0.9% | 501,100 |
| 2022/11/30 | 3,225 | 3,230 | 3,180 | 3,210 | +10 | +0.3% | 893,000 |
| 2022/11/29 | 3,160 | 3,215 | 3,135 | 3,200 | +20 | +0.6% | 618,500 |
| 2022/11/28 | 3,180 | 3,195 | 3,160 | 3,180 | +5 | +0.2% | 425,900 |
| 2022/11/25 | 3,175 | 3,180 | 3,140 | 3,175 | +5 | +0.2% | 446,800 |
| 2022/11/24 | 3,145 | 3,195 | 3,135 | 3,170 | +20 | +0.6% | 456,200 |
| 2022/11/22 | 3,105 | 3,160 | 3,100 | 3,150 | +55 | +1.8% | 651,400 |
| 2022/11/21 | 3,085 | 3,105 | 3,065 | 3,095 | +15 | +0.5% | 328,100 |
| 2022/11/18 | 3,090 | 3,095 | 3,060 | 3,080 | -5 | -0.2% | 399,600 |
| 2022/11/17 | 3,050 | 3,090 | 3,035 | 3,085 | +30 | +1% | 364,400 |
| 2022/11/16 | 3,025 | 3,070 | 3,000 | 3,055 | ±0 | ±0% | 396,600 |
| 2022/11/15 | 3,040 | 3,075 | 3,030 | 3,055 | +10 | +0.3% | 433,300 |
| 2022/11/14 | 3,100 | 3,110 | 3,035 | 3,045 | -30 | -1% | 564,400 |
| 2022/11/11 | 3,140 | 3,140 | 3,020 | 3,075 | +30 | +1% | 965,100 |
| 2022/11/10 | 3,025 | 3,055 | 3,015 | 3,045 | -25 | -0.8% | 559,200 |
| 2022/11/09 | 3,090 | 3,090 | 3,045 | 3,070 | +25 | +0.8% | 929,300 |
| 2022/11/08 | 3,055 | 3,090 | 3,035 | 3,045 | +71 | +2.4% | 896,900 |
| 2022/11/07 | 3,000 | 3,000 | 2,953 | 2,974 | +25 | +0.8% | 757,200 |
601～
650
件表示中 / 3732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 | 425,100円 | +0.3% | +0.6% | 4.12% | 10.89倍 | 1.14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 | 275,900円 | +3.9% | +0.7% | 2.03% | 17.61倍 | 2.68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 | 456,300円 | -7.1% | -31.8% | 1.64% | 22.52倍 | 1.32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 | 341,900円 | +10.7% | +5.4% | 1.61% | 19.14倍 | 1.87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 | 498,800円 | +3.3% | -3.3% | 2.11% | 18.40倍 | 1.94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
