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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,678 | 3,686 | 3,569 | 3,592 | -138 | -3.7% | 2,039,000 |
| 2025/01/31 | 3,690 | 3,744 | 3,669 | 3,730 | +2 | +0.1% | 1,689,600 |
| 2025/01/30 | 3,755 | 3,797 | 3,718 | 3,728 | -75 | -2% | 1,610,100 |
| 2025/01/29 | 3,885 | 3,933 | 3,793 | 3,803 | -78 | -2% | 1,885,400 |
| 2025/01/28 | 3,739 | 4,054 | 3,727 | 3,881 | +128 | +3.4% | 4,472,500 |
| 2025/01/27 | 3,753 | 3,762 | 3,725 | 3,753 | +35 | +0.9% | 1,224,000 |
| 2025/01/24 | 3,700 | 3,763 | 3,686 | 3,718 | +25 | +0.7% | 1,301,800 |
| 2025/01/23 | 3,690 | 3,704 | 3,658 | 3,693 | -7 | -0.2% | 1,170,900 |
| 2025/01/22 | 3,607 | 3,702 | 3,607 | 3,700 | +99 | +2.7% | 1,329,100 |
| 2025/01/21 | 3,645 | 3,648 | 3,591 | 3,601 | -39 | -1.1% | 811,900 |
| 2025/01/20 | 3,571 | 3,642 | 3,568 | 3,640 | +96 | +2.7% | 1,679,600 |
| 2025/01/17 | 3,438 | 3,558 | 3,438 | 3,544 | +86 | +2.5% | 1,246,700 |
| 2025/01/16 | 3,460 | 3,476 | 3,446 | 3,458 | +1 | ±0% | 704,100 |
| 2025/01/15 | 3,470 | 3,480 | 3,441 | 3,457 | +40 | +1.2% | 942,600 |
| 2025/01/14 | 3,422 | 3,435 | 3,381 | 3,417 | +16 | +0.5% | 1,145,200 |
| 2025/01/10 | 3,425 | 3,439 | 3,401 | 3,401 | -17 | -0.5% | 992,400 |
| 2025/01/09 | 3,463 | 3,466 | 3,412 | 3,418 | -54 | -1.6% | 818,300 |
| 2025/01/08 | 3,510 | 3,510 | 3,472 | 3,472 | -21 | -0.6% | 706,600 |
| 2025/01/07 | 3,493 | 3,510 | 3,467 | 3,493 | +5 | +0.1% | 706,900 |
| 2025/01/06 | 3,535 | 3,551 | 3,458 | 3,488 | -29 | -0.8% | 1,092,700 |
| 2024/12/30 | 3,531 | 3,562 | 3,507 | 3,517 | -9 | -0.3% | 813,500 |
| 2024/12/27 | 3,491 | 3,529 | 3,478 | 3,526 | +37 | +1.1% | 833,500 |
| 2024/12/26 | 3,445 | 3,489 | 3,445 | 3,489 | +41 | +1.2% | 614,800 |
| 2024/12/25 | 3,430 | 3,456 | 3,430 | 3,448 | +20 | +0.6% | 593,200 |
| 2024/12/24 | 3,430 | 3,446 | 3,412 | 3,428 | +2 | +0.1% | 494,000 |
| 2024/12/23 | 3,390 | 3,427 | 3,382 | 3,426 | +31 | +0.9% | 741,200 |
| 2024/12/20 | 3,421 | 3,434 | 3,390 | 3,395 | -8 | -0.2% | 1,212,300 |
| 2024/12/19 | 3,411 | 3,456 | 3,402 | 3,403 | -33 | -1% | 815,000 |
| 2024/12/18 | 3,421 | 3,470 | 3,421 | 3,436 | +1 | ±0% | 717,500 |
| 2024/12/17 | 3,502 | 3,505 | 3,435 | 3,435 | -76 | -2.2% | 853,700 |
| 2024/12/16 | 3,564 | 3,568 | 3,498 | 3,511 | -26 | -0.7% | 846,900 |
| 2024/12/13 | 3,578 | 3,596 | 3,519 | 3,537 | -20 | -0.6% | 1,049,200 |
| 2024/12/12 | 3,601 | 3,609 | 3,553 | 3,557 | -27 | -0.8% | 887,500 |
| 2024/12/11 | 3,588 | 3,594 | 3,542 | 3,584 | ±0 | ±0% | 834,800 |
| 2024/12/10 | 3,586 | 3,618 | 3,565 | 3,584 | +58 | +1.6% | 1,407,700 |
| 2024/12/09 | 3,518 | 3,552 | 3,508 | 3,526 | +37 | +1.1% | 1,427,300 |
| 2024/12/06 | 3,433 | 3,500 | 3,419 | 3,489 | +80 | +2.3% | 1,316,100 |
| 2024/12/05 | 3,450 | 3,463 | 3,404 | 3,409 | -10 | -0.3% | 984,200 |
| 2024/12/04 | 3,417 | 3,427 | 3,388 | 3,419 | +2 | +0.1% | 738,500 |
| 2024/12/03 | 3,380 | 3,433 | 3,377 | 3,417 | +34 | +1% | 771,700 |
| 2024/12/02 | 3,370 | 3,418 | 3,370 | 3,383 | +5 | +0.1% | 659,900 |
| 2024/11/29 | 3,389 | 3,419 | 3,343 | 3,378 | +4 | +0.1% | 1,301,300 |
| 2024/11/28 | 3,351 | 3,416 | 3,346 | 3,374 | -9 | -0.3% | 668,600 |
| 2024/11/27 | 3,387 | 3,404 | 3,368 | 3,383 | -24 | -0.7% | 740,200 |
| 2024/11/26 | 3,380 | 3,407 | 3,353 | 3,407 | +2 | +0.1% | 710,800 |
| 2024/11/25 | 3,422 | 3,439 | 3,397 | 3,405 | +28 | +0.8% | 1,068,400 |
| 2024/11/22 | 3,368 | 3,414 | 3,366 | 3,377 | +30 | +0.9% | 580,900 |
| 2024/11/21 | 3,391 | 3,392 | 3,346 | 3,347 | -24 | -0.7% | 448,500 |
| 2024/11/20 | 3,400 | 3,416 | 3,340 | 3,371 | -25 | -0.7% | 838,300 |
| 2024/11/19 | 3,380 | 3,409 | 3,367 | 3,396 | +14 | +0.4% | 709,800 |
101～
150
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
