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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,475 | 3,475 | 3,340 | 3,340 | -130 | -3.7% | 853,100 |
| 2021/03/22 | 3,470 | 3,505 | 3,445 | 3,470 | -45 | -1.3% | 654,700 |
| 2021/03/19 | 3,470 | 3,550 | 3,470 | 3,515 | -15 | -0.4% | 669,400 |
| 2021/03/18 | 3,550 | 3,585 | 3,495 | 3,530 | +50 | +1.4% | 472,100 |
| 2021/03/17 | 3,520 | 3,530 | 3,450 | 3,480 | -40 | -1.1% | 458,600 |
| 2021/03/16 | 3,605 | 3,605 | 3,520 | 3,520 | -85 | -2.4% | 621,100 |
| 2021/03/15 | 3,565 | 3,620 | 3,550 | 3,605 | +75 | +2.1% | 678,700 |
| 2021/03/12 | 3,520 | 3,560 | 3,480 | 3,530 | +10 | +0.3% | 1,126,600 |
| 2021/03/11 | 3,495 | 3,560 | 3,495 | 3,520 | +35 | +1% | 487,600 |
| 2021/03/10 | 3,455 | 3,495 | 3,440 | 3,485 | +35 | +1% | 426,700 |
| 2021/03/09 | 3,520 | 3,545 | 3,400 | 3,450 | -10 | -0.3% | 594,000 |
| 2021/03/08 | 3,435 | 3,515 | 3,430 | 3,460 | +70 | +2.1% | 592,200 |
| 2021/03/05 | 3,365 | 3,415 | 3,335 | 3,390 | +35 | +1% | 499,100 |
| 2021/03/04 | 3,395 | 3,410 | 3,320 | 3,355 | -30 | -0.9% | 405,700 |
| 2021/03/03 | 3,365 | 3,395 | 3,335 | 3,385 | +60 | +1.8% | 395,600 |
| 2021/03/02 | 3,370 | 3,395 | 3,320 | 3,325 | -5 | -0.2% | 463,200 |
| 2021/03/01 | 3,345 | 3,370 | 3,320 | 3,330 | +55 | +1.7% | 517,400 |
| 2021/02/26 | 3,395 | 3,395 | 3,270 | 3,275 | -170 | -4.9% | 827,800 |
| 2021/02/25 | 3,425 | 3,470 | 3,395 | 3,445 | +105 | +3.1% | 727,500 |
| 2021/02/24 | 3,395 | 3,430 | 3,340 | 3,340 | +15 | +0.5% | 702,000 |
| 2021/02/22 | 3,360 | 3,380 | 3,305 | 3,325 | +100 | +3.1% | 576,400 |
| 2021/02/19 | 3,235 | 3,255 | 3,180 | 3,225 | -5 | -0.2% | 343,600 |
| 2021/02/18 | 3,355 | 3,375 | 3,215 | 3,230 | -125 | -3.7% | 574,000 |
| 2021/02/17 | 3,325 | 3,400 | 3,310 | 3,355 | +70 | +2.1% | 1,055,500 |
| 2021/02/16 | 3,200 | 3,320 | 3,200 | 3,285 | +55 | +1.7% | 815,300 |
| 2021/02/15 | 3,140 | 3,230 | 3,130 | 3,230 | +150 | +4.9% | 707,900 |
| 2021/02/12 | 3,060 | 3,100 | 3,045 | 3,080 | -15 | -0.5% | 768,900 |
| 2021/02/10 | 3,020 | 3,115 | 3,020 | 3,095 | +85 | +2.8% | 658,600 |
| 2021/02/09 | 3,015 | 3,045 | 2,982 | 3,010 | ±0 | ±0% | 475,100 |
| 2021/02/08 | 2,970 | 3,020 | 2,945 | 3,010 | +32 | +1.1% | 948,200 |
| 2021/02/05 | 3,030 | 3,040 | 2,974 | 2,978 | -2 | -0.1% | 635,700 |
| 2021/02/04 | 3,025 | 3,025 | 2,980 | 2,980 | -45 | -1.5% | 727,700 |
| 2021/02/03 | 2,940 | 3,085 | 2,931 | 3,025 | +81 | +2.8% | 1,312,000 |
| 2021/02/02 | 2,904 | 2,945 | 2,870 | 2,944 | +41 | +1.4% | 697,500 |
| 2021/02/01 | 2,870 | 2,920 | 2,820 | 2,903 | -137 | -4.5% | 1,413,800 |
| 2021/01/29 | 3,120 | 3,125 | 3,025 | 3,040 | -105 | -3.3% | 786,200 |
| 2021/01/28 | 3,105 | 3,180 | 3,095 | 3,145 | -30 | -0.9% | 2,165,300 |
| 2021/01/27 | 3,205 | 3,205 | 3,140 | 3,175 | +5 | +0.2% | 907,700 |
| 2021/01/26 | 3,190 | 3,210 | 3,150 | 3,170 | -50 | -1.6% | 583,200 |
| 2021/01/25 | 3,210 | 3,260 | 3,190 | 3,220 | +20 | +0.6% | 655,700 |
| 2021/01/22 | 3,170 | 3,205 | 3,160 | 3,200 | -20 | -0.6% | 467,300 |
| 2021/01/21 | 3,215 | 3,235 | 3,200 | 3,220 | +50 | +1.6% | 442,600 |
| 2021/01/20 | 3,160 | 3,190 | 3,150 | 3,170 | +10 | +0.3% | 372,900 |
| 2021/01/19 | 3,145 | 3,190 | 3,140 | 3,160 | +30 | +1% | 387,900 |
| 2021/01/18 | 3,190 | 3,205 | 3,110 | 3,130 | -105 | -3.2% | 608,800 |
| 2021/01/15 | 3,235 | 3,290 | 3,225 | 3,235 | +50 | +1.6% | 840,900 |
| 2021/01/14 | 3,145 | 3,215 | 3,125 | 3,185 | +10 | +0.3% | 626,600 |
| 2021/01/13 | 3,120 | 3,190 | 3,115 | 3,175 | +85 | +2.8% | 563,600 |
| 2021/01/12 | 3,115 | 3,165 | 3,085 | 3,090 | -10 | -0.3% | 596,200 |
| 2021/01/08 | 3,070 | 3,105 | 3,030 | 3,100 | +50 | +1.6% | 1,030,000 |
901～
950
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
