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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 3,570 | 3,650 | 3,560 | 3,650 | +75 | +2.1% | 894,800 |
| 2021/05/07 | 3,495 | 3,575 | 3,475 | 3,575 | +110 | +3.2% | 1,091,500 |
| 2021/05/06 | 3,385 | 3,480 | 3,375 | 3,465 | +110 | +3.3% | 1,151,600 |
| 2021/04/30 | 3,220 | 3,355 | 3,220 | 3,355 | +170 | +5.3% | 1,411,200 |
| 2021/04/28 | 3,190 | 3,245 | 3,135 | 3,185 | -75 | -2.3% | 1,450,600 |
| 2021/04/27 | 3,255 | 3,290 | 3,240 | 3,260 | -25 | -0.8% | 566,600 |
| 2021/04/26 | 3,260 | 3,290 | 3,215 | 3,285 | +20 | +0.6% | 592,600 |
| 2021/04/23 | 3,235 | 3,270 | 3,200 | 3,265 | -10 | -0.3% | 467,900 |
| 2021/04/22 | 3,250 | 3,280 | 3,215 | 3,275 | +55 | +1.7% | 558,900 |
| 2021/04/21 | 3,275 | 3,285 | 3,215 | 3,220 | -125 | -3.7% | 806,100 |
| 2021/04/20 | 3,435 | 3,450 | 3,300 | 3,345 | -145 | -4.2% | 1,028,100 |
| 2021/04/19 | 3,515 | 3,520 | 3,475 | 3,490 | -25 | -0.7% | 441,000 |
| 2021/04/16 | 3,545 | 3,555 | 3,490 | 3,515 | -25 | -0.7% | 467,400 |
| 2021/04/15 | 3,520 | 3,600 | 3,515 | 3,540 | +30 | +0.9% | 413,400 |
| 2021/04/14 | 3,455 | 3,520 | 3,430 | 3,510 | +25 | +0.7% | 360,000 |
| 2021/04/13 | 3,450 | 3,510 | 3,450 | 3,485 | +40 | +1.2% | 458,100 |
| 2021/04/12 | 3,490 | 3,500 | 3,445 | 3,445 | -35 | -1% | 487,800 |
| 2021/04/09 | 3,490 | 3,535 | 3,480 | 3,480 | -5 | -0.1% | 580,200 |
| 2021/04/08 | 3,495 | 3,505 | 3,450 | 3,485 | +5 | +0.1% | 393,000 |
| 2021/04/07 | 3,475 | 3,490 | 3,435 | 3,480 | +20 | +0.6% | 542,700 |
| 2021/04/06 | 3,495 | 3,515 | 3,445 | 3,460 | -30 | -0.9% | 443,500 |
| 2021/04/05 | 3,520 | 3,525 | 3,460 | 3,490 | +25 | +0.7% | 389,400 |
| 2021/04/02 | 3,535 | 3,535 | 3,440 | 3,465 | -35 | -1% | 648,700 |
| 2021/04/01 | 3,525 | 3,540 | 3,470 | 3,500 | -45 | -1.3% | 567,200 |
| 2021/03/31 | 3,605 | 3,630 | 3,530 | 3,545 | -95 | -2.6% | 772,900 |
| 2021/03/30 | 3,560 | 3,640 | 3,535 | 3,640 | +110 | +3.1% | 825,400 |
| 2021/03/29 | 3,565 | 3,570 | 3,500 | 3,530 | +30 | +0.9% | 726,700 |
| 2021/03/26 | 3,410 | 3,525 | 3,400 | 3,500 | +155 | +4.6% | 985,800 |
| 2021/03/25 | 3,295 | 3,360 | 3,270 | 3,345 | +95 | +2.9% | 607,700 |
| 2021/03/24 | 3,270 | 3,275 | 3,220 | 3,250 | -90 | -2.7% | 840,300 |
| 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 |
1051～
1100
件表示中 / 3766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 | 458,000円 | -5.2% | -11.3% | 3.82% | 13.35倍 | 1.20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 |
| マキタ | 516,000円 | -7.1% | -31.8% | 1.45% | 25.28倍 | 1.47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 |
| 荏 原 | 309,200円 | +3.9% | +1.7% | 1.81% | 19.73倍 | 2.98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 | 582,600円 | +3.3% | -3.3% | 1.80% | 21.50倍 | 2.31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 |
| ＳＡＮＫＹＯ | 298,000円 | -3.6% | -14.2% | 3.02% | 14.13倍 | 2.19倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
