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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,250 | 4,335 | 4,222 | 4,279 | +14 | +0.3% | 1,987,900 |
| 2024/06/26 | 4,270 | 4,301 | 4,217 | 4,265 | -5 | -0.1% | 1,024,700 |
| 2024/06/25 | 4,230 | 4,270 | 4,215 | 4,270 | +95 | +2.3% | 992,500 |
| 2024/06/24 | 4,125 | 4,207 | 4,125 | 4,175 | +57 | +1.4% | 894,000 |
| 2024/06/21 | 4,110 | 4,142 | 4,104 | 4,118 | +32 | +0.8% | 977,300 |
| 2024/06/20 | 4,086 | 4,107 | 4,036 | 4,086 | +13 | +0.3% | 835,900 |
| 2024/06/19 | 4,086 | 4,115 | 4,070 | 4,073 | +25 | +0.6% | 851,300 |
| 2024/06/18 | 4,039 | 4,048 | 4,018 | 4,048 | +53 | +1.3% | 616,500 |
| 2024/06/17 | 4,104 | 4,108 | 3,994 | 3,995 | -148 | -3.6% | 810,300 |
| 2024/06/14 | 4,094 | 4,175 | 4,072 | 4,143 | +50 | +1.2% | 1,135,100 |
| 2024/06/13 | 4,171 | 4,175 | 4,074 | 4,093 | -59 | -1.4% | 570,700 |
| 2024/06/12 | 4,183 | 4,183 | 4,128 | 4,152 | -34 | -0.8% | 619,700 |
| 2024/06/11 | 4,222 | 4,243 | 4,168 | 4,186 | -4 | -0.1% | 731,500 |
| 2024/06/10 | 4,125 | 4,200 | 4,125 | 4,190 | +70 | +1.7% | 498,200 |
| 2024/06/07 | 4,108 | 4,146 | 4,098 | 4,120 | +11 | +0.3% | 547,200 |
| 2024/06/06 | 4,160 | 4,165 | 4,092 | 4,109 | -14 | -0.3% | 553,100 |
| 2024/06/05 | 4,152 | 4,169 | 4,114 | 4,123 | -99 | -2.3% | 972,700 |
| 2024/06/04 | 4,250 | 4,272 | 4,197 | 4,222 | -80 | -1.9% | 806,100 |
| 2024/06/03 | 4,310 | 4,331 | 4,284 | 4,302 | +52 | +1.2% | 766,500 |
| 2024/05/31 | 4,183 | 4,266 | 4,175 | 4,250 | +83 | +2% | 1,226,100 |
| 2024/05/30 | 4,176 | 4,192 | 4,119 | 4,167 | -59 | -1.4% | 953,700 |
| 2024/05/29 | 4,265 | 4,331 | 4,226 | 4,226 | -52 | -1.2% | 829,000 |
| 2024/05/28 | 4,326 | 4,334 | 4,276 | 4,278 | -60 | -1.4% | 790,000 |
| 2024/05/27 | 4,325 | 4,342 | 4,310 | 4,338 | -8 | -0.2% | 522,700 |
| 2024/05/24 | 4,300 | 4,382 | 4,298 | 4,346 | -53 | -1.2% | 641,600 |
| 2024/05/23 | 4,384 | 4,407 | 4,340 | 4,399 | +20 | +0.5% | 624,100 |
| 2024/05/22 | 4,450 | 4,471 | 4,379 | 4,379 | -128 | -2.8% | 787,800 |
| 2024/05/21 | 4,526 | 4,551 | 4,505 | 4,507 | -13 | -0.3% | 513,000 |
| 2024/05/20 | 4,448 | 4,539 | 4,429 | 4,520 | +92 | +2.1% | 835,200 |
| 2024/05/17 | 4,367 | 4,431 | 4,350 | 4,428 | -3 | -0.1% | 929,900 |
| 2024/05/16 | 4,492 | 4,504 | 4,393 | 4,431 | -82 | -1.8% | 796,600 |
| 2024/05/15 | 4,543 | 4,557 | 4,497 | 4,513 | +18 | +0.4% | 707,700 |
| 2024/05/14 | 4,506 | 4,520 | 4,428 | 4,495 | -1 | ±0% | 638,000 |
| 2024/05/13 | 4,464 | 4,508 | 4,441 | 4,496 | -18 | -0.4% | 579,400 |
| 2024/05/10 | 4,549 | 4,601 | 4,503 | 4,514 | +30 | +0.7% | 1,064,600 |
| 2024/05/09 | 4,444 | 4,525 | 4,425 | 4,484 | +56 | +1.3% | 642,200 |
| 2024/05/08 | 4,521 | 4,523 | 4,402 | 4,428 | -80 | -1.8% | 956,900 |
| 2024/05/07 | 4,500 | 4,520 | 4,414 | 4,508 | +77 | +1.7% | 1,143,700 |
| 2024/05/02 | 4,408 | 4,459 | 4,392 | 4,431 | -6 | -0.1% | 681,500 |
| 2024/05/01 | 4,457 | 4,466 | 4,403 | 4,437 | -101 | -2.2% | 1,008,900 |
| 2024/04/30 | 4,505 | 4,560 | 4,457 | 4,538 | +173 | +4% | 1,576,500 |
| 2024/04/26 | 4,398 | 4,424 | 4,290 | 4,365 | -29 | -0.7% | 1,418,600 |
| 2024/04/25 | 4,590 | 4,690 | 4,380 | 4,394 | -264 | -5.7% | 2,401,800 |
| 2024/04/24 | 4,572 | 4,664 | 4,566 | 4,658 | +111 | +2.4% | 987,600 |
| 2024/04/23 | 4,564 | 4,600 | 4,532 | 4,547 | +27 | +0.6% | 786,500 |
| 2024/04/22 | 4,554 | 4,575 | 4,470 | 4,520 | +36 | +0.8% | 825,000 |
| 2024/04/19 | 4,500 | 4,530 | 4,425 | 4,484 | -86 | -1.9% | 798,500 |
| 2024/04/18 | 4,520 | 4,615 | 4,500 | 4,570 | +31 | +0.7% | 644,100 |
| 2024/04/17 | 4,671 | 4,673 | 4,531 | 4,539 | -104 | -2.2% | 894,600 |
| 2024/04/16 | 4,800 | 4,829 | 4,627 | 4,643 | -188 | -3.9% | 946,000 |
101～
150
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
