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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,440 | 3,445 | 3,364 | 3,377 | -67 | -1.9% | 1,301,400 |
| 2024/09/05 | 3,400 | 3,485 | 3,364 | 3,444 | -13 | -0.4% | 1,336,100 |
| 2024/09/04 | 3,491 | 3,508 | 3,444 | 3,457 | -146 | -4.1% | 2,065,600 |
| 2024/09/03 | 3,611 | 3,639 | 3,597 | 3,603 | +2 | +0.1% | 1,043,600 |
| 2024/09/02 | 3,630 | 3,643 | 3,572 | 3,601 | +51 | +1.4% | 1,306,300 |
| 2024/08/30 | 3,515 | 3,567 | 3,510 | 3,550 | +61 | +1.7% | 1,308,300 |
| 2024/08/29 | 3,479 | 3,497 | 3,443 | 3,489 | +8 | +0.2% | 1,042,700 |
| 2024/08/28 | 3,483 | 3,485 | 3,456 | 3,481 | -21 | -0.6% | 812,800 |
| 2024/08/27 | 3,479 | 3,509 | 3,437 | 3,502 | +38 | +1.1% | 917,700 |
| 2024/08/26 | 3,495 | 3,495 | 3,438 | 3,464 | -45 | -1.3% | 983,500 |
| 2024/08/23 | 3,527 | 3,554 | 3,499 | 3,509 | +3 | +0.1% | 874,200 |
| 2024/08/22 | 3,520 | 3,523 | 3,493 | 3,506 | -17 | -0.5% | 847,700 |
| 2024/08/21 | 3,493 | 3,535 | 3,473 | 3,523 | -14 | -0.4% | 865,100 |
| 2024/08/20 | 3,552 | 3,573 | 3,518 | 3,537 | +24 | +0.7% | 844,900 |
| 2024/08/19 | 3,520 | 3,596 | 3,501 | 3,513 | -65 | -1.8% | 1,292,400 |
| 2024/08/16 | 3,555 | 3,588 | 3,525 | 3,578 | +122 | +3.5% | 1,217,400 |
| 2024/08/15 | 3,412 | 3,492 | 3,408 | 3,456 | +58 | +1.7% | 1,097,600 |
| 2024/08/14 | 3,378 | 3,428 | 3,363 | 3,398 | +53 | +1.6% | 1,182,800 |
| 2024/08/13 | 3,333 | 3,358 | 3,297 | 3,345 | +51 | +1.5% | 1,873,800 |
| 2024/08/09 | 3,288 | 3,356 | 3,234 | 3,294 | +98 | +3.1% | 1,790,000 |
| 2024/08/08 | 3,203 | 3,314 | 3,195 | 3,196 | -52 | -1.6% | 1,819,800 |
| 2024/08/07 | 2,996.5 | 3,358 | 2,991 | 3,248 | +190 | +6.2% | 2,725,400 |
| 2024/08/06 | 3,118 | 3,216 | 3,001 | 3,058 | +110.5 | +3.7% | 2,910,900 |
| 2024/08/05 | 3,263 | 3,291 | 2,896.5 | 2,947.5 | -491.5 | -14.3% | 3,549,800 |
| 2024/08/02 | 3,405 | 3,504 | 3,384 | 3,439 | -145 | -4% | 2,708,300 |
| 2024/08/01 | 3,731 | 3,740 | 3,577 | 3,584 | -208 | -5.5% | 3,131,500 |
| 2024/07/31 | 3,701 | 3,803 | 3,685 | 3,792 | +22 | +0.6% | 2,705,800 |
| 2024/07/30 | 3,765 | 3,795 | 3,681 | 3,770 | +6 | +0.2% | 4,187,800 |
| 2024/07/29 | 3,741 | 3,874 | 3,706 | 3,764 | -397 | -9.5% | 5,727,600 |
| 2024/07/26 | 4,165 | 4,233 | 4,143 | 4,161 | +25 | +0.6% | 1,361,700 |
| 2024/07/25 | 4,273 | 4,277 | 4,136 | 4,136 | -207 | -4.8% | 1,233,500 |
| 2024/07/24 | 4,446 | 4,461 | 4,340 | 4,343 | -157 | -3.5% | 1,097,200 |
| 2024/07/23 | 4,550 | 4,570 | 4,485 | 4,500 | -57 | -1.3% | 702,800 |
| 2024/07/22 | 4,589 | 4,621 | 4,539 | 4,557 | -64 | -1.4% | 782,700 |
| 2024/07/19 | 4,650 | 4,660 | 4,565 | 4,621 | -34 | -0.7% | 812,700 |
| 2024/07/18 | 4,676 | 4,755 | 4,646 | 4,655 | -83 | -1.8% | 948,400 |
| 2024/07/17 | 4,634 | 4,805 | 4,626 | 4,738 | +199 | +4.4% | 1,830,000 |
| 2024/07/16 | 4,508 | 4,558 | 4,463 | 4,539 | +102 | +2.3% | 1,064,900 |
| 2024/07/12 | 4,470 | 4,496 | 4,430 | 4,437 | -81 | -1.8% | 1,118,100 |
| 2024/07/11 | 4,450 | 4,539 | 4,410 | 4,518 | +120 | +2.7% | 1,008,400 |
| 2024/07/10 | 4,434 | 4,450 | 4,373 | 4,398 | -83 | -1.9% | 933,600 |
| 2024/07/09 | 4,521 | 4,531 | 4,431 | 4,481 | -48 | -1.1% | 831,300 |
| 2024/07/08 | 4,537 | 4,569 | 4,520 | 4,529 | -8 | -0.2% | 829,300 |
| 2024/07/05 | 4,572 | 4,582 | 4,505 | 4,537 | -16 | -0.4% | 732,000 |
| 2024/07/04 | 4,499 | 4,556 | 4,478 | 4,553 | +97 | +2.2% | 789,900 |
| 2024/07/03 | 4,460 | 4,502 | 4,438 | 4,456 | +4 | +0.1% | 870,700 |
| 2024/07/02 | 4,386 | 4,455 | 4,371 | 4,452 | +49 | +1.1% | 890,900 |
| 2024/07/01 | 4,349 | 4,416 | 4,341 | 4,403 | +95 | +2.2% | 1,067,200 |
| 2024/06/28 | 4,289 | 4,324 | 4,285 | 4,308 | +29 | +0.7% | 946,200 |
| 2024/06/27 | 4,250 | 4,335 | 4,222 | 4,279 | +14 | +0.3% | 1,987,900 |
51～
100
件表示中 / 3585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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66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 | 262,200円 | -4.9% | -19.7% | 1.91% | 14.34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
