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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,675 | 3,715 | 2,990 | 3,050 | -615 | -16.8% | 5,731,100 |
| 2020/10/22 | 3,670 | 3,680 | 3,650 | 3,665 | -20 | -0.5% | 334,100 |
| 2020/10/21 | 3,630 | 3,695 | 3,630 | 3,685 | +55 | +1.5% | 393,600 |
| 2020/10/20 | 3,640 | 3,645 | 3,620 | 3,630 | -45 | -1.2% | 353,000 |
| 2020/10/19 | 3,675 | 3,710 | 3,665 | 3,675 | +45 | +1.2% | 310,600 |
| 2020/10/16 | 3,640 | 3,670 | 3,620 | 3,630 | -20 | -0.5% | 363,200 |
| 2020/10/15 | 3,640 | 3,670 | 3,630 | 3,650 | ±0 | ±0% | 370,700 |
| 2020/10/14 | 3,660 | 3,675 | 3,605 | 3,650 | -50 | -1.4% | 636,300 |
| 2020/10/13 | 3,655 | 3,715 | 3,620 | 3,700 | +35 | +1% | 681,100 |
| 2020/10/12 | 3,720 | 3,730 | 3,665 | 3,665 | -55 | -1.5% | 674,200 |
| 2020/10/09 | 3,765 | 3,785 | 3,715 | 3,720 | -65 | -1.7% | 974,500 |
| 2020/10/08 | 3,790 | 3,805 | 3,765 | 3,785 | -5 | -0.1% | 682,300 |
| 2020/10/07 | 3,750 | 3,810 | 3,745 | 3,790 | ±0 | ±0% | 593,000 |
| 2020/10/06 | 3,800 | 3,800 | 3,740 | 3,790 | +50 | +1.3% | 620,700 |
| 2020/10/05 | 3,790 | 3,820 | 3,715 | 3,740 | +10 | +0.3% | 918,900 |
| 2020/10/02 | 3,770 | 3,820 | 3,695 | 3,730 | - | - | 1,128,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,810 | 3,835 | 3,790 | 3,800 | ±0 | ±0% | 968,500 |
| 2020/09/29 | 3,795 | 3,815 | 3,740 | 3,800 | +20 | +0.5% | 624,700 |
| 2020/09/28 | 3,765 | 3,790 | 3,750 | 3,780 | +35 | +0.9% | 663,000 |
| 2020/09/25 | 3,750 | 3,760 | 3,720 | 3,745 | +20 | +0.5% | 597,300 |
| 2020/09/24 | 3,685 | 3,735 | 3,670 | 3,725 | +40 | +1.1% | 806,800 |
| 2020/09/23 | 3,655 | 3,700 | 3,645 | 3,685 | +5 | +0.1% | 472,900 |
| 2020/09/18 | 3,655 | 3,690 | 3,650 | 3,680 | +30 | +0.8% | 470,300 |
| 2020/09/17 | 3,670 | 3,680 | 3,630 | 3,650 | -25 | -0.7% | 428,200 |
| 2020/09/16 | 3,695 | 3,710 | 3,675 | 3,675 | -55 | -1.5% | 514,200 |
| 2020/09/15 | 3,720 | 3,745 | 3,705 | 3,730 | -25 | -0.7% | 497,000 |
| 2020/09/14 | 3,725 | 3,760 | 3,715 | 3,755 | +45 | +1.2% | 544,800 |
| 2020/09/11 | 3,700 | 3,735 | 3,660 | 3,710 | ±0 | ±0% | 1,087,500 |
| 2020/09/10 | 3,700 | 3,720 | 3,680 | 3,710 | ±0 | ±0% | 773,800 |
| 2020/09/09 | 3,660 | 3,725 | 3,645 | 3,710 | +35 | +1% | 853,500 |
| 2020/09/08 | 3,715 | 3,725 | 3,665 | 3,675 | -40 | -1.1% | 682,300 |
| 2020/09/07 | 3,700 | 3,740 | 3,690 | 3,715 | +15 | +0.4% | 674,100 |
| 2020/09/04 | 3,665 | 3,720 | 3,650 | 3,700 | -40 | -1.1% | 681,300 |
| 2020/09/03 | 3,780 | 3,785 | 3,730 | 3,740 | -15 | -0.4% | 613,300 |
| 2020/09/02 | 3,730 | 3,780 | 3,715 | 3,755 | +5 | +0.1% | 612,100 |
| 2020/09/01 | 3,700 | 3,770 | 3,690 | 3,750 | +30 | +0.8% | 801,200 |
| 2020/08/31 | 3,725 | 3,790 | 3,685 | 3,720 | +55 | +1.5% | 1,145,700 |
| 2020/08/28 | 3,695 | 3,750 | 3,590 | 3,665 | -20 | -0.5% | 1,032,400 |
| 2020/08/27 | 3,660 | 3,695 | 3,650 | 3,685 | +5 | +0.1% | 370,900 |
| 2020/08/26 | 3,710 | 3,710 | 3,680 | 3,680 | ±0 | ±0% | 421,000 |
| 2020/08/25 | 3,635 | 3,720 | 3,635 | 3,680 | +115 | +3.2% | 1,019,400 |
| 2020/08/24 | 3,650 | 3,650 | 3,520 | 3,565 | -95 | -2.6% | 1,099,800 |
| 2020/08/21 | 3,615 | 3,665 | 3,595 | 3,660 | +70 | +1.9% | 811,900 |
| 2020/08/20 | 3,530 | 3,650 | 3,520 | 3,590 | +30 | +0.8% | 1,296,900 |
| 2020/08/19 | 3,540 | 3,605 | 3,520 | 3,560 | +25 | +0.7% | 964,700 |
| 2020/08/18 | 3,500 | 3,540 | 3,500 | 3,535 | +30 | +0.9% | 454,800 |
| 2020/08/17 | 3,480 | 3,525 | 3,475 | 3,505 | +35 | +1% | 746,900 |
| 2020/08/14 | 3,450 | 3,490 | 3,430 | 3,470 | +25 | +0.7% | 855,800 |
| 2020/08/13 | 3,435 | 3,490 | 3,420 | 3,445 | +60 | +1.8% | 915,400 |
1001～
1050
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
