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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,000 | 3,015 | 2,974 | 2,979 | -51 | -1.7% | 544,100 |
| 2021/08/18 | 3,020 | 3,045 | 3,010 | 3,030 | -20 | -0.7% | 257,900 |
| 2021/08/17 | 3,055 | 3,090 | 3,050 | 3,050 | -15 | -0.5% | 248,200 |
| 2021/08/16 | 3,085 | 3,090 | 3,040 | 3,065 | -75 | -2.4% | 399,300 |
| 2021/08/13 | 3,220 | 3,220 | 3,130 | 3,140 | -45 | -1.4% | 525,400 |
| 2021/08/12 | 3,195 | 3,230 | 3,185 | 3,185 | +25 | +0.8% | 496,700 |
| 2021/08/11 | 3,125 | 3,160 | 3,110 | 3,160 | +100 | +3.3% | 424,500 |
| 2021/08/10 | 3,095 | 3,125 | 3,035 | 3,060 | +10 | +0.3% | 468,500 |
| 2021/08/06 | 3,020 | 3,065 | 3,020 | 3,050 | +10 | +0.3% | 229,600 |
| 2021/08/05 | 3,005 | 3,070 | 3,005 | 3,040 | +5 | +0.2% | 276,900 |
| 2021/08/04 | 3,045 | 3,050 | 3,020 | 3,035 | -15 | -0.5% | 328,700 |
| 2021/08/03 | 3,035 | 3,065 | 3,025 | 3,050 | -30 | -1% | 325,300 |
| 2021/08/02 | 3,105 | 3,130 | 3,075 | 3,080 | +5 | +0.2% | 344,500 |
| 2021/07/30 | 3,110 | 3,130 | 3,050 | 3,075 | -40 | -1.3% | 629,900 |
| 2021/07/29 | 3,070 | 3,165 | 3,065 | 3,115 | -80 | -2.5% | 879,300 |
| 2021/07/28 | 3,210 | 3,235 | 3,170 | 3,195 | -30 | -0.9% | 427,300 |
| 2021/07/27 | 3,230 | 3,255 | 3,210 | 3,225 | +35 | +1.1% | 466,300 |
| 2021/07/26 | 3,205 | 3,235 | 3,180 | 3,190 | +35 | +1.1% | 339,100 |
| 2021/07/21 | 3,190 | 3,195 | 3,145 | 3,155 | +25 | +0.8% | 404,100 |
| 2021/07/20 | 3,135 | 3,170 | 3,115 | 3,130 | -75 | -2.3% | 562,300 |
| 2021/07/19 | 3,190 | 3,215 | 3,175 | 3,205 | -45 | -1.4% | 414,800 |
| 2021/07/16 | 3,250 | 3,295 | 3,230 | 3,250 | -5 | -0.2% | 476,200 |
| 2021/07/15 | 3,305 | 3,305 | 3,250 | 3,255 | -85 | -2.5% | 400,600 |
| 2021/07/14 | 3,290 | 3,350 | 3,280 | 3,340 | +15 | +0.5% | 405,400 |
| 2021/07/13 | 3,310 | 3,355 | 3,310 | 3,325 | +20 | +0.6% | 342,500 |
| 2021/07/12 | 3,310 | 3,340 | 3,285 | 3,305 | +95 | +3% | 533,200 |
| 2021/07/09 | 3,175 | 3,220 | 3,145 | 3,210 | -35 | -1.1% | 993,500 |
| 2021/07/08 | 3,290 | 3,295 | 3,235 | 3,245 | -35 | -1.1% | 593,100 |
| 2021/07/07 | 3,320 | 3,340 | 3,280 | 3,280 | -110 | -3.2% | 657,800 |
| 2021/07/06 | 3,395 | 3,405 | 3,365 | 3,390 | -5 | -0.1% | 265,300 |
| 2021/07/05 | 3,435 | 3,435 | 3,380 | 3,395 | -30 | -0.9% | 224,900 |
| 2021/07/02 | 3,420 | 3,435 | 3,400 | 3,425 | -5 | -0.1% | 445,800 |
| 2021/07/01 | 3,420 | 3,440 | 3,380 | 3,430 | +35 | +1% | 326,400 |
| 2021/06/30 | 3,385 | 3,425 | 3,360 | 3,395 | -20 | -0.6% | 470,800 |
| 2021/06/29 | 3,405 | 3,430 | 3,375 | 3,415 | -20 | -0.6% | 447,100 |
| 2021/06/28 | 3,460 | 3,465 | 3,430 | 3,435 | -5 | -0.1% | 355,000 |
| 2021/06/25 | 3,535 | 3,540 | 3,440 | 3,440 | -35 | -1% | 352,400 |
| 2021/06/24 | 3,490 | 3,510 | 3,455 | 3,475 | -35 | -1% | 419,500 |
| 2021/06/23 | 3,355 | 3,595 | 3,335 | 3,510 | +155 | +4.6% | 1,364,100 |
| 2021/06/22 | 3,365 | 3,370 | 3,320 | 3,355 | +105 | +3.2% | 692,000 |
| 2021/06/21 | 3,300 | 3,320 | 3,215 | 3,250 | -120 | -3.6% | 1,127,100 |
| 2021/06/18 | 3,385 | 3,400 | 3,345 | 3,370 | -15 | -0.4% | 462,900 |
| 2021/06/17 | 3,425 | 3,440 | 3,345 | 3,385 | -75 | -2.2% | 636,000 |
| 2021/06/16 | 3,425 | 3,480 | 3,405 | 3,460 | +35 | +1% | 366,400 |
| 2021/06/15 | 3,455 | 3,495 | 3,425 | 3,425 | -30 | -0.9% | 567,100 |
| 2021/06/14 | 3,495 | 3,520 | 3,415 | 3,455 | -20 | -0.6% | 384,100 |
| 2021/06/11 | 3,545 | 3,545 | 3,465 | 3,475 | -85 | -2.4% | 694,700 |
| 2021/06/10 | 3,500 | 3,595 | 3,495 | 3,560 | +15 | +0.4% | 455,500 |
| 2021/06/09 | 3,590 | 3,595 | 3,540 | 3,545 | -20 | -0.6% | 243,000 |
| 2021/06/08 | 3,575 | 3,605 | 3,545 | 3,565 | +5 | +0.1% | 380,600 |
801～
850
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
