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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 3,948 | 4,079 | 3,930 | 4,074 | +155 | +4% | 2,137,500 |
| 2025/04/16 | 3,922 | 3,966 | 3,912 | 3,919 | +16 | +0.4% | 1,777,000 |
| 2025/04/15 | 3,901 | 3,923 | 3,872 | 3,903 | +72 | +1.9% | 1,064,600 |
| 2025/04/14 | 3,837 | 3,881 | 3,825 | 3,831 | +64 | +1.7% | 1,319,400 |
| 2025/04/11 | 3,661 | 3,786 | 3,630 | 3,767 | -104 | -2.7% | 2,110,300 |
| 2025/04/10 | 3,943 | 3,943 | 3,776 | 3,871 | +418 | +12.1% | 2,114,200 |
| 2025/04/09 | 3,457 | 3,509 | 3,407 | 3,453 | -142 | -3.9% | 2,377,300 |
| 2025/04/08 | 3,533 | 3,641 | 3,506 | 3,595 | +301 | +9.1% | 2,269,300 |
| 2025/04/07 | 3,272 | 3,375 | 3,232 | 3,294 | -289 | -8.1% | 2,353,900 |
| 2025/04/04 | 3,721 | 3,760 | 3,510 | 3,583 | -208 | -5.5% | 1,882,200 |
| 2025/04/03 | 3,805 | 3,836 | 3,750 | 3,791 | -165 | -4.2% | 2,053,000 |
| 2025/04/02 | 3,972 | 3,983 | 3,919 | 3,956 | -6 | -0.2% | 845,300 |
| 2025/04/01 | 3,978 | 4,005 | 3,948 | 3,962 | +15 | +0.4% | 1,167,500 |
| 2025/03/31 | 3,911 | 3,955 | 3,882 | 3,947 | -100 | -2.5% | 1,598,200 |
| 2025/03/28 | 4,050 | 4,083 | 4,018 | 4,047 | -140 | -3.3% | 951,600 |
| 2025/03/27 | 4,210 | 4,221 | 4,176 | 4,187 | -30 | -0.7% | 879,100 |
| 2025/03/26 | 4,198 | 4,229 | 4,184 | 4,217 | +14 | +0.3% | 702,100 |
| 2025/03/25 | 4,207 | 4,225 | 4,186 | 4,203 | -4 | -0.1% | 710,400 |
| 2025/03/24 | 4,215 | 4,231 | 4,191 | 4,207 | -37 | -0.9% | 815,200 |
| 2025/03/21 | 4,304 | 4,307 | 4,237 | 4,244 | -72 | -1.7% | 1,344,400 |
| 2025/03/19 | 4,300 | 4,327 | 4,282 | 4,316 | +20 | +0.5% | 1,097,900 |
| 2025/03/18 | 4,300 | 4,318 | 4,255 | 4,296 | +46 | +1.1% | 1,403,800 |
| 2025/03/17 | 4,061 | 4,262 | 4,060 | 4,250 | +253 | +6.3% | 2,326,100 |
| 2025/03/14 | 3,950 | 4,098 | 3,942 | 3,997 | +75 | +1.9% | 2,323,500 |
| 2025/03/13 | 3,967 | 3,988 | 3,913 | 3,922 | -43 | -1.1% | 1,144,700 |
| 2025/03/12 | 3,930 | 3,975 | 3,930 | 3,965 | -16 | -0.4% | 1,042,900 |
| 2025/03/11 | 3,973 | 4,034 | 3,919 | 3,981 | +29 | +0.7% | 1,958,600 |
| 2025/03/10 | 3,955 | 3,967 | 3,916 | 3,952 | +40 | +1% | 945,500 |
| 2025/03/07 | 3,881 | 3,925 | 3,842 | 3,912 | +10 | +0.3% | 1,193,200 |
| 2025/03/06 | 3,862 | 3,980 | 3,850 | 3,902 | +82 | +2.1% | 1,388,000 |
| 2025/03/05 | 3,825 | 3,835 | 3,767 | 3,820 | -48 | -1.2% | 1,341,500 |
| 2025/03/04 | 3,870 | 3,916 | 3,852 | 3,868 | -45 | -1.2% | 1,161,100 |
| 2025/03/03 | 3,918 | 3,969 | 3,897 | 3,913 | +30 | +0.8% | 1,418,800 |
| 2025/02/28 | 3,881 | 3,914 | 3,827 | 3,883 | -58 | -1.5% | 8,822,500 |
| 2025/02/27 | 3,862 | 3,942 | 3,855 | 3,941 | +132 | +3.5% | 1,998,300 |
| 2025/02/26 | 3,855 | 3,862 | 3,775 | 3,809 | -33 | -0.9% | 1,629,000 |
| 2025/02/25 | 3,832 | 3,894 | 3,823 | 3,842 | -60 | -1.5% | 1,845,500 |
| 2025/02/21 | 3,850 | 3,918 | 3,835 | 3,902 | +5 | +0.1% | 1,436,200 |
| 2025/02/20 | 3,906 | 3,911 | 3,851 | 3,897 | -31 | -0.8% | 1,278,600 |
| 2025/02/19 | 3,877 | 3,941 | 3,877 | 3,928 | +53 | +1.4% | 1,525,800 |
| 2025/02/18 | 3,871 | 3,885 | 3,837 | 3,875 | +7 | +0.2% | 1,254,800 |
| 2025/02/17 | 3,782 | 3,868 | 3,758 | 3,868 | +81 | +2.1% | 1,201,500 |
| 2025/02/14 | 3,832 | 3,853 | 3,765 | 3,787 | -34 | -0.9% | 1,301,900 |
| 2025/02/13 | 3,890 | 3,890 | 3,805 | 3,821 | -7 | -0.2% | 1,373,900 |
| 2025/02/12 | 3,737 | 3,838 | 3,692 | 3,828 | +160 | +4.4% | 2,990,400 |
| 2025/02/10 | 3,685 | 3,695 | 3,663 | 3,668 | -25 | -0.7% | 847,400 |
| 2025/02/07 | 3,680 | 3,710 | 3,662 | 3,693 | -5 | -0.1% | 752,000 |
| 2025/02/06 | 3,740 | 3,753 | 3,698 | 3,698 | -31 | -0.8% | 1,049,200 |
| 2025/02/05 | 3,787 | 3,806 | 3,707 | 3,729 | +32 | +0.9% | 1,208,000 |
| 2025/02/04 | 3,634 | 3,717 | 3,604 | 3,697 | +105 | +2.9% | 1,552,600 |
51～
100
件表示中 / 3732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 | 421,600円 | +0.3% | +0.6% | 4.15% | 10.80倍 | 1.11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 | 279,300円 | +3.9% | +0.7% | 2.01% | 17.83倍 | 2.72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 | 443,900円 | -7.1% | -31.8% | 1.69% | 21.91倍 | 1.28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 | 347,600円 | +10.7% | +5.4% | 1.58% | 19.47倍 | 1.91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 | 496,800円 | +3.3% | -3.3% | 2.11% | 18.33倍 | 1.93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
