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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 4,168 | 4,203 | 4,142 | 4,164 | -65 | -1.5% | 750,100 |
| 2024/02/20 | 4,216 | 4,264 | 4,207 | 4,229 | +10 | +0.2% | 680,400 |
| 2024/02/19 | 4,186 | 4,219 | 4,158 | 4,219 | +18 | +0.4% | 697,900 |
| 2024/02/16 | 4,237 | 4,252 | 4,184 | 4,201 | +34 | +0.8% | 858,600 |
| 2024/02/15 | 4,235 | 4,264 | 4,134 | 4,167 | +42 | +1% | 1,077,400 |
| 2024/02/14 | 4,187 | 4,187 | 4,107 | 4,125 | -64 | -1.5% | 772,400 |
| 2024/02/13 | 4,190 | 4,211 | 4,114 | 4,189 | +1 | ±0% | 987,100 |
| 2024/02/09 | 4,246 | 4,269 | 4,175 | 4,188 | -77 | -1.8% | 1,049,200 |
| 2024/02/08 | 4,230 | 4,289 | 4,212 | 4,265 | +38 | +0.9% | 948,700 |
| 2024/02/07 | 4,187 | 4,286 | 4,173 | 4,227 | +16 | +0.4% | 970,700 |
| 2024/02/06 | 4,197 | 4,255 | 4,186 | 4,211 | +10 | +0.2% | 1,396,200 |
| 2024/02/05 | 4,134 | 4,247 | 4,118 | 4,201 | +136 | +3.3% | 1,539,000 |
| 2024/02/02 | 4,078 | 4,089 | 4,031 | 4,065 | +18 | +0.4% | 930,400 |
| 2024/02/01 | 4,151 | 4,151 | 4,012 | 4,047 | -187 | -4.4% | 2,351,800 |
| 2024/01/31 | 3,961 | 4,234 | 3,955 | 4,234 | +273 | +6.9% | 2,587,100 |
| 2024/01/30 | 3,975 | 4,029 | 3,947 | 3,961 | +11 | +0.3% | 1,406,200 |
| 2024/01/29 | 3,947 | 4,062 | 3,942 | 3,950 | -147 | -3.6% | 3,210,100 |
| 2024/01/26 | 4,095 | 4,106 | 4,056 | 4,097 | +1 | ±0% | 959,400 |
| 2024/01/25 | 4,056 | 4,118 | 4,048 | 4,096 | +40 | +1% | 763,500 |
| 2024/01/24 | 4,086 | 4,092 | 4,036 | 4,056 | -39 | -1% | 824,200 |
| 2024/01/23 | 4,160 | 4,168 | 4,079 | 4,095 | -69 | -1.7% | 1,316,900 |
| 2024/01/22 | 4,062 | 4,164 | 4,061 | 4,164 | +163 | +4.1% | 1,300,900 |
| 2024/01/19 | 3,993 | 4,001 | 3,963 | 4,001 | +56 | +1.4% | 613,300 |
| 2024/01/18 | 3,972 | 4,026 | 3,937 | 3,945 | -52 | -1.3% | 840,000 |
| 2024/01/17 | 4,019 | 4,098 | 3,997 | 3,997 | +11 | +0.3% | 982,800 |
| 2024/01/16 | 4,021 | 4,029 | 3,968 | 3,986 | -18 | -0.4% | 747,100 |
| 2024/01/15 | 3,950 | 4,013 | 3,941 | 4,004 | +52 | +1.3% | 778,000 |
| 2024/01/12 | 4,083 | 4,083 | 3,918 | 3,952 | +9 | +0.2% | 1,267,900 |
| 2024/01/11 | 3,920 | 3,976 | 3,913 | 3,943 | +70 | +1.8% | 943,600 |
| 2024/01/10 | 3,800 | 3,891 | 3,788 | 3,873 | +42 | +1.1% | 939,500 |
| 2024/01/09 | 3,935 | 3,940 | 3,822 | 3,831 | -49 | -1.3% | 940,300 |
| 2024/01/05 | 3,872 | 3,948 | 3,867 | 3,880 | +9 | +0.2% | 1,042,200 |
| 2024/01/04 | 3,746 | 3,909 | 3,688 | 3,871 | +144 | +3.9% | 1,405,000 |
| 2023/12/29 | 3,690 | 3,729 | 3,690 | 3,727 | +26 | +0.7% | 538,200 |
| 2023/12/28 | 3,677 | 3,706 | 3,662 | 3,701 | -14 | -0.4% | 481,600 |
| 2023/12/27 | 3,698 | 3,720 | 3,675 | 3,715 | +48 | +1.3% | 664,000 |
| 2023/12/26 | 3,650 | 3,683 | 3,643 | 3,667 | -12 | -0.3% | 397,500 |
| 2023/12/25 | 3,725 | 3,729 | 3,671 | 3,679 | -13 | -0.4% | 414,400 |
| 2023/12/22 | 3,678 | 3,733 | 3,671 | 3,692 | +14 | +0.4% | 681,900 |
| 2023/12/21 | 3,680 | 3,711 | 3,667 | 3,678 | -78 | -2.1% | 569,900 |
| 2023/12/20 | 3,750 | 3,805 | 3,748 | 3,756 | +107 | +2.9% | 1,610,000 |
| 2023/12/19 | 3,580 | 3,674 | 3,569 | 3,649 | +39 | +1.1% | 737,900 |
| 2023/12/18 | 3,594 | 3,626 | 3,562 | 3,610 | -41 | -1.1% | 727,500 |
| 2023/12/15 | 3,576 | 3,662 | 3,566 | 3,651 | +130 | +3.7% | 1,355,700 |
| 2023/12/14 | 3,570 | 3,582 | 3,499 | 3,521 | -63 | -1.8% | 792,900 |
| 2023/12/13 | 3,595 | 3,611 | 3,571 | 3,584 | -7 | -0.2% | 705,100 |
| 2023/12/12 | 3,666 | 3,673 | 3,579 | 3,591 | -14 | -0.4% | 640,800 |
| 2023/12/11 | 3,577 | 3,608 | 3,562 | 3,605 | +78 | +2.2% | 1,154,400 |
| 2023/12/08 | 3,591 | 3,591 | 3,506 | 3,527 | -134 | -3.7% | 2,044,500 |
| 2023/12/07 | 3,766 | 3,766 | 3,656 | 3,661 | -132 | -3.5% | 1,155,900 |
51～
100
件表示中 / 3450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 | 450,500円 | -2.6% | -5.9% | 3.88% | 9.78倍 | 1.25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 |
| ダイフク | 334,400円 | +0.5% | -0.4% | 1.11% | 29.87倍 | 3.74倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| 荏 原 | 1,353,000円 | +8.9% | +0.4% | 1.70% | 20.55倍 | 3.05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 | 539,700円 | +9.8% | -8.6% | 1.76% | 23.70倍 | 2.38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 | 624,600円 | +10.3% | +30.0% | 1.34% | 25.07倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
