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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,610 | 3,720 | 3,560 | 3,715 | +245 | +7.1% | 2,368,400 |
| 2021/10/26 | 3,465 | 3,495 | 3,450 | 3,470 | +45 | +1.3% | 1,042,900 |
| 2021/10/25 | 3,355 | 3,430 | 3,355 | 3,425 | +20 | +0.6% | 690,600 |
| 2021/10/22 | 3,305 | 3,425 | 3,300 | 3,405 | +55 | +1.6% | 654,300 |
| 2021/10/21 | 3,445 | 3,460 | 3,345 | 3,350 | -25 | -0.7% | 721,800 |
| 2021/10/20 | 3,300 | 3,385 | 3,300 | 3,375 | +140 | +4.3% | 1,132,000 |
| 2021/10/19 | 3,235 | 3,255 | 3,210 | 3,235 | -15 | -0.5% | 407,200 |
| 2021/10/18 | 3,260 | 3,295 | 3,225 | 3,250 | -30 | -0.9% | 499,700 |
| 2021/10/15 | 3,210 | 3,280 | 3,210 | 3,280 | +75 | +2.3% | 537,800 |
| 2021/10/14 | 3,145 | 3,215 | 3,115 | 3,205 | +60 | +1.9% | 499,500 |
| 2021/10/13 | 3,160 | 3,180 | 3,115 | 3,145 | -45 | -1.4% | 402,900 |
| 2021/10/12 | 3,185 | 3,215 | 3,175 | 3,190 | -25 | -0.8% | 504,100 |
| 2021/10/11 | 3,175 | 3,230 | 3,160 | 3,215 | +60 | +1.9% | 520,000 |
| 2021/10/08 | 3,135 | 3,180 | 3,120 | 3,155 | +70 | +2.3% | 705,300 |
| 2021/10/07 | 3,120 | 3,125 | 3,070 | 3,085 | -15 | -0.5% | 461,200 |
| 2021/10/06 | 3,125 | 3,185 | 3,045 | 3,100 | +25 | +0.8% | 875,300 |
| 2021/10/05 | 3,120 | 3,140 | 3,035 | 3,075 | -85 | -2.7% | 618,100 |
| 2021/10/04 | 3,145 | 3,225 | 3,135 | 3,160 | +55 | +1.8% | 776,200 |
| 2021/10/01 | 3,150 | 3,155 | 3,080 | 3,105 | -70 | -2.2% | 728,600 |
| 2021/09/30 | 3,175 | 3,200 | 3,160 | 3,175 | -15 | -0.5% | 899,300 |
| 2021/09/29 | 3,180 | 3,230 | 3,160 | 3,190 | -65 | -2% | 861,300 |
| 2021/09/28 | 3,155 | 3,255 | 3,145 | 3,255 | +120 | +3.8% | 853,300 |
| 2021/09/27 | 3,140 | 3,170 | 3,125 | 3,135 | -15 | -0.5% | 721,900 |
| 2021/09/24 | 3,185 | 3,185 | 3,140 | 3,150 | +55 | +1.8% | 795,600 |
| 2021/09/22 | 3,160 | 3,160 | 3,085 | 3,095 | -95 | -3% | 655,800 |
| 2021/09/21 | 3,250 | 3,255 | 3,190 | 3,190 | -185 | -5.5% | 787,300 |
| 2021/09/17 | 3,395 | 3,405 | 3,345 | 3,375 | -10 | -0.3% | 878,800 |
| 2021/09/16 | 3,400 | 3,410 | 3,360 | 3,385 | +10 | +0.3% | 506,800 |
| 2021/09/15 | 3,360 | 3,390 | 3,350 | 3,375 | -15 | -0.4% | 500,200 |
| 2021/09/14 | 3,375 | 3,405 | 3,340 | 3,390 | +45 | +1.3% | 744,800 |
| 2021/09/13 | 3,315 | 3,345 | 3,290 | 3,345 | +55 | +1.7% | 558,600 |
| 2021/09/10 | 3,295 | 3,295 | 3,250 | 3,290 | +30 | +0.9% | 990,400 |
| 2021/09/09 | 3,275 | 3,290 | 3,245 | 3,260 | -60 | -1.8% | 532,300 |
| 2021/09/08 | 3,330 | 3,345 | 3,290 | 3,320 | -35 | -1% | 813,400 |
| 2021/09/07 | 3,380 | 3,390 | 3,345 | 3,355 | -20 | -0.6% | 433,200 |
| 2021/09/06 | 3,415 | 3,415 | 3,310 | 3,375 | +20 | +0.6% | 734,600 |
| 2021/09/03 | 3,310 | 3,370 | 3,280 | 3,355 | +130 | +4% | 919,700 |
| 2021/09/02 | 3,240 | 3,265 | 3,205 | 3,225 | -5 | -0.2% | 525,600 |
| 2021/09/01 | 3,180 | 3,240 | 3,170 | 3,230 | +75 | +2.4% | 735,200 |
| 2021/08/31 | 3,120 | 3,160 | 3,090 | 3,155 | +50 | +1.6% | 769,000 |
| 2021/08/30 | 3,135 | 3,165 | 3,105 | 3,105 | +15 | +0.5% | 438,800 |
| 2021/08/27 | 3,080 | 3,100 | 3,040 | 3,090 | -25 | -0.8% | 309,200 |
| 2021/08/26 | 3,180 | 3,200 | 3,100 | 3,115 | -50 | -1.6% | 455,900 |
| 2021/08/25 | 3,140 | 3,185 | 3,130 | 3,165 | +60 | +1.9% | 557,700 |
| 2021/08/24 | 3,105 | 3,125 | 3,070 | 3,105 | +20 | +0.6% | 578,100 |
| 2021/08/23 | 3,030 | 3,105 | 3,025 | 3,085 | +105 | +3.5% | 730,700 |
| 2021/08/20 | 2,942 | 3,015 | 2,914 | 2,980 | +1 | ±0% | 1,255,300 |
| 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 |
901～
950
件表示中 / 3733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 | 428,800円 | +0.3% | +0.6% | 4.08% | 10.99倍 | 1.12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 | 273,100円 | +3.9% | +0.7% | 2.05% | 17.43倍 | 2.67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 | 450,600円 | -7.1% | -31.8% | 1.66% | 22.24倍 | 1.29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 | 331,100円 | +10.7% | +5.4% | 1.66% | 18.54倍 | 1.82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 | 502,300円 | +3.3% | -3.3% | 2.09% | 18.54倍 | 1.95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
