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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,990 | 2,999 | 2,892 | 2,958 | -18 | -0.6% | 2,655,400 |
| 2022/01/14 | 3,025 | 3,105 | 2,951 | 2,976 | -609 | -17% | 5,968,100 |
| 2022/01/13 | 3,555 | 3,595 | 3,535 | 3,585 | +65 | +1.8% | 508,400 |
| 2022/01/12 | 3,455 | 3,545 | 3,455 | 3,520 | +75 | +2.2% | 555,500 |
| 2022/01/11 | 3,455 | 3,490 | 3,410 | 3,445 | -25 | -0.7% | 487,300 |
| 2022/01/07 | 3,485 | 3,525 | 3,445 | 3,470 | -15 | -0.4% | 482,100 |
| 2022/01/06 | 3,550 | 3,570 | 3,475 | 3,485 | -30 | -0.9% | 588,400 |
| 2022/01/05 | 3,450 | 3,525 | 3,435 | 3,515 | +135 | +4% | 526,500 |
| 2022/01/04 | 3,375 | 3,395 | 3,325 | 3,380 | +55 | +1.7% | 362,300 |
| 2021/12/30 | 3,330 | 3,345 | 3,315 | 3,325 | -5 | -0.2% | 400,500 |
| 2021/12/29 | 3,320 | 3,355 | 3,305 | 3,330 | -5 | -0.1% | 225,100 |
| 2021/12/28 | 3,345 | 3,345 | 3,295 | 3,335 | +40 | +1.2% | 271,500 |
| 2021/12/27 | 3,390 | 3,400 | 3,295 | 3,295 | -70 | -2.1% | 322,400 |
| 2021/12/24 | 3,365 | 3,375 | 3,335 | 3,365 | -5 | -0.1% | 194,700 |
| 2021/12/23 | 3,335 | 3,375 | 3,320 | 3,370 | +100 | +3.1% | 383,300 |
| 2021/12/22 | 3,250 | 3,275 | 3,245 | 3,270 | +50 | +1.6% | 525,800 |
| 2021/12/21 | 3,235 | 3,245 | 3,195 | 3,220 | +45 | +1.4% | 331,900 |
| 2021/12/20 | 3,245 | 3,250 | 3,165 | 3,175 | -140 | -4.2% | 558,600 |
| 2021/12/17 | 3,295 | 3,345 | 3,275 | 3,315 | -20 | -0.6% | 663,200 |
| 2021/12/16 | 3,355 | 3,375 | 3,305 | 3,335 | +85 | +2.6% | 470,400 |
| 2021/12/15 | 3,200 | 3,275 | 3,195 | 3,250 | +30 | +0.9% | 421,700 |
| 2021/12/14 | 3,290 | 3,305 | 3,205 | 3,220 | -65 | -2% | 436,800 |
| 2021/12/13 | 3,390 | 3,390 | 3,285 | 3,285 | -80 | -2.4% | 476,700 |
| 2021/12/10 | 3,305 | 3,390 | 3,295 | 3,365 | +5 | +0.1% | 845,800 |
| 2021/12/09 | 3,460 | 3,460 | 3,355 | 3,360 | -70 | -2% | 443,100 |
| 2021/12/08 | 3,425 | 3,445 | 3,385 | 3,430 | -10 | -0.3% | 517,600 |
| 2021/12/07 | 3,430 | 3,470 | 3,360 | 3,440 | +55 | +1.6% | 634,800 |
| 2021/12/06 | 3,385 | 3,400 | 3,320 | 3,385 | -20 | -0.6% | 506,800 |
| 2021/12/03 | 3,375 | 3,405 | 3,305 | 3,405 | +100 | +3% | 552,800 |
| 2021/12/02 | 3,230 | 3,330 | 3,230 | 3,305 | +20 | +0.6% | 879,500 |
| 2021/12/01 | 3,260 | 3,300 | 3,210 | 3,285 | -15 | -0.5% | 633,500 |
| 2021/11/30 | 3,400 | 3,460 | 3,280 | 3,300 | -35 | -1% | 1,269,000 |
| 2021/11/29 | 3,360 | 3,415 | 3,310 | 3,335 | -90 | -2.6% | 700,700 |
| 2021/11/26 | 3,540 | 3,540 | 3,410 | 3,425 | -165 | -4.6% | 738,400 |
| 2021/11/25 | 3,595 | 3,625 | 3,580 | 3,590 | -15 | -0.4% | 333,000 |
| 2021/11/24 | 3,645 | 3,660 | 3,580 | 3,605 | -45 | -1.2% | 396,300 |
| 2021/11/22 | 3,700 | 3,705 | 3,645 | 3,650 | -80 | -2.1% | 436,900 |
| 2021/11/19 | 3,680 | 3,745 | 3,675 | 3,730 | +10 | +0.3% | 404,600 |
| 2021/11/18 | 3,650 | 3,750 | 3,640 | 3,720 | +45 | +1.2% | 493,800 |
| 2021/11/17 | 3,690 | 3,690 | 3,640 | 3,675 | +10 | +0.3% | 329,400 |
| 2021/11/16 | 3,660 | 3,695 | 3,655 | 3,665 | -25 | -0.7% | 314,600 |
| 2021/11/15 | 3,725 | 3,730 | 3,645 | 3,690 | -5 | -0.1% | 417,100 |
| 2021/11/12 | 3,660 | 3,720 | 3,660 | 3,695 | +25 | +0.7% | 506,700 |
| 2021/11/11 | 3,615 | 3,705 | 3,615 | 3,670 | +25 | +0.7% | 374,000 |
| 2021/11/10 | 3,660 | 3,675 | 3,625 | 3,645 | ±0 | ±0% | 368,900 |
| 2021/11/09 | 3,700 | 3,715 | 3,625 | 3,645 | -70 | -1.9% | 389,600 |
| 2021/11/08 | 3,740 | 3,750 | 3,680 | 3,715 | +20 | +0.5% | 314,200 |
| 2021/11/05 | 3,750 | 3,750 | 3,670 | 3,695 | -25 | -0.7% | 359,900 |
| 2021/11/04 | 3,765 | 3,765 | 3,700 | 3,720 | +45 | +1.2% | 521,700 |
| 2021/11/02 | 3,700 | 3,730 | 3,670 | 3,675 | -75 | -2% | 594,200 |
701～
750
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
