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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,200 | 3,255 | 3,190 | 3,195 | -45 | -1.4% | 517,900 |
| 2022/03/30 | 3,270 | 3,270 | 3,190 | 3,240 | -10 | -0.3% | 494,300 |
| 2022/03/29 | 3,190 | 3,250 | 3,190 | 3,250 | +45 | +1.4% | 507,900 |
| 2022/03/28 | 3,215 | 3,215 | 3,160 | 3,205 | +10 | +0.3% | 340,400 |
| 2022/03/25 | 3,205 | 3,210 | 3,155 | 3,195 | ±0 | ±0% | 392,000 |
| 2022/03/24 | 3,135 | 3,200 | 3,130 | 3,195 | +15 | +0.5% | 395,900 |
| 2022/03/23 | 3,150 | 3,190 | 3,100 | 3,180 | +75 | +2.4% | 596,100 |
| 2022/03/22 | 3,120 | 3,140 | 3,090 | 3,105 | +55 | +1.8% | 530,700 |
| 2022/03/18 | 3,060 | 3,065 | 3,030 | 3,050 | -5 | -0.2% | 592,200 |
| 2022/03/17 | 3,010 | 3,060 | 2,981 | 3,055 | +120 | +4.1% | 717,300 |
| 2022/03/16 | 2,937 | 2,958 | 2,907 | 2,935 | +7 | +0.2% | 607,500 |
| 2022/03/15 | 2,882 | 2,963 | 2,882 | 2,928 | +23 | +0.8% | 484,500 |
| 2022/03/14 | 2,899 | 2,942 | 2,894 | 2,905 | +55 | +1.9% | 526,900 |
| 2022/03/11 | 2,856 | 2,863 | 2,804 | 2,850 | -8 | -0.3% | 916,300 |
| 2022/03/10 | 2,855 | 2,877 | 2,826 | 2,858 | +153 | +5.7% | 1,151,100 |
| 2022/03/09 | 2,747 | 2,797 | 2,705 | 2,705 | +57 | +2.2% | 1,120,500 |
| 2022/03/08 | 2,756 | 2,762 | 2,642 | 2,648 | -158 | -5.6% | 1,267,800 |
| 2022/03/07 | 2,777 | 2,829 | 2,746 | 2,806 | -21 | -0.7% | 892,900 |
| 2022/03/04 | 2,780 | 2,830 | 2,744 | 2,827 | +45 | +1.6% | 983,300 |
| 2022/03/03 | 2,743 | 2,810 | 2,740 | 2,782 | +84 | +3.1% | 608,900 |
| 2022/03/02 | 2,765 | 2,768 | 2,685 | 2,698 | -133 | -4.7% | 876,400 |
| 2022/03/01 | 2,856 | 2,863 | 2,825 | 2,831 | +28 | +1% | 646,400 |
| 2022/02/28 | 2,820 | 2,820 | 2,748 | 2,803 | +6 | +0.2% | 884,300 |
| 2022/02/25 | 2,799 | 2,811 | 2,757 | 2,797 | +26 | +0.9% | 625,000 |
| 2022/02/24 | 2,814 | 2,834 | 2,741 | 2,771 | -77 | -2.7% | 1,021,700 |
| 2022/02/22 | 2,873 | 2,873 | 2,811 | 2,848 | -73 | -2.5% | 663,800 |
| 2022/02/21 | 2,886 | 2,927 | 2,869 | 2,921 | -28 | -0.9% | 385,200 |
| 2022/02/18 | 2,925 | 2,965 | 2,909 | 2,949 | -26 | -0.9% | 474,100 |
| 2022/02/17 | 2,992 | 2,999 | 2,941 | 2,975 | -16 | -0.5% | 429,200 |
| 2022/02/16 | 2,969 | 2,999 | 2,952 | 2,991 | +72 | +2.5% | 594,700 |
| 2022/02/15 | 3,000 | 3,010 | 2,911 | 2,919 | -72 | -2.4% | 574,200 |
| 2022/02/14 | 3,000 | 3,035 | 2,974 | 2,991 | -94 | -3% | 699,600 |
| 2022/02/10 | 3,060 | 3,090 | 3,030 | 3,085 | +75 | +2.5% | 1,095,900 |
| 2022/02/09 | 2,991 | 3,010 | 2,979 | 3,010 | +53 | +1.8% | 677,900 |
| 2022/02/08 | 2,947 | 3,010 | 2,943 | 2,957 | +27 | +0.9% | 706,700 |
| 2022/02/07 | 2,949 | 2,958 | 2,907 | 2,930 | -44 | -1.5% | 661,600 |
| 2022/02/04 | 2,996 | 3,010 | 2,966 | 2,974 | -46 | -1.5% | 599,000 |
| 2022/02/03 | 3,010 | 3,045 | 3,000 | 3,020 | +15 | +0.5% | 731,700 |
| 2022/02/02 | 2,977 | 3,010 | 2,929 | 3,005 | +78 | +2.7% | 855,600 |
| 2022/02/01 | 2,940 | 3,025 | 2,882 | 2,927 | +37 | +1.3% | 1,805,900 |
| 2022/01/31 | 2,890 | 2,923 | 2,856 | 2,890 | -56 | -1.9% | 945,200 |
| 2022/01/28 | 2,906 | 2,950 | 2,874 | 2,946 | +101 | +3.6% | 736,600 |
| 2022/01/27 | 2,950 | 2,977 | 2,832 | 2,845 | -102 | -3.5% | 956,200 |
| 2022/01/26 | 2,988 | 2,990 | 2,930 | 2,947 | -7 | -0.2% | 542,000 |
| 2022/01/25 | 2,982 | 2,998 | 2,923 | 2,954 | -51 | -1.7% | 1,074,300 |
| 2022/01/24 | 2,950 | 3,015 | 2,926 | 3,005 | +54 | +1.8% | 1,254,900 |
| 2022/01/21 | 2,932 | 2,966 | 2,912 | 2,951 | -30 | -1% | 1,066,600 |
| 2022/01/20 | 2,949 | 3,000 | 2,924 | 2,981 | +31 | +1.1% | 1,280,400 |
| 2022/01/19 | 2,950 | 2,979 | 2,931 | 2,950 | -46 | -1.5% | 1,333,000 |
| 2022/01/18 | 2,981 | 3,050 | 2,964 | 2,996 | +38 | +1.3% | 1,530,900 |
651～
700
件表示中 / 3586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 | 337,700円 | -4.0% | -20.9% | 5.18% | 8.98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 | 229,300円 | +10.9% | +0.4% | 2.01% | 17.42倍 | 2.36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 | 602,200円 | +15.1% | +7.3% | 1.58% | 25.33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 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65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 | 262,900円 | -4.9% | -19.7% | 1.90% | 14.38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
