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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,810 | 3,840 | 3,740 | 3,800 | +15 | +0.4% | 1,476,300 |
| 2018/09/27 | 3,730 | 3,825 | 3,720 | 3,785 | +15 | +0.4% | 1,180,700 |
| 2018/09/26 | 3,745 | 3,785 | 3,700 | 3,770 | +20 | +0.5% | 1,239,200 |
| 2018/09/25 | 3,785 | 3,790 | 3,700 | 3,750 | -100 | -2.6% | 1,764,400 |
| 2018/09/21 | 3,760 | 3,860 | 3,750 | 3,850 | +140 | +3.8% | 2,559,600 |
| 2018/09/20 | 3,605 | 3,730 | 3,605 | 3,710 | +185 | +5.2% | 3,029,400 |
| 2018/09/19 | 3,460 | 3,585 | 3,450 | 3,525 | +135 | +4% | 1,796,900 |
| 2018/09/18 | 3,310 | 3,410 | 3,300 | 3,390 | +30 | +0.9% | 1,208,100 |
| 2018/09/14 | 3,360 | 3,385 | 3,300 | 3,360 | +65 | +2% | 1,874,300 |
| 2018/09/13 | 3,255 | 3,340 | 3,250 | 3,295 | +85 | +2.6% | 1,155,600 |
| 2018/09/12 | 3,245 | 3,270 | 3,175 | 3,210 | -25 | -0.8% | 792,500 |
| 2018/09/11 | 3,205 | 3,240 | 3,185 | 3,235 | +40 | +1.3% | 924,000 |
| 2018/09/10 | 3,155 | 3,225 | 3,150 | 3,195 | +15 | +0.5% | 675,400 |
| 2018/09/07 | 3,190 | 3,200 | 3,155 | 3,180 | -45 | -1.4% | 919,200 |
| 2018/09/06 | 3,215 | 3,255 | 3,190 | 3,225 | +25 | +0.8% | 1,280,400 |
| 2018/09/05 | 3,225 | 3,240 | 3,160 | 3,200 | -120 | -3.6% | 1,491,500 |
| 2018/09/04 | 3,300 | 3,350 | 3,300 | 3,320 | +30 | +0.9% | 862,900 |
| 2018/09/03 | 3,315 | 3,340 | 3,260 | 3,290 | -30 | -0.9% | 657,800 |
| 2018/08/31 | 3,290 | 3,340 | 3,255 | 3,320 | -20 | -0.6% | 956,200 |
| 2018/08/30 | 3,430 | 3,435 | 3,320 | 3,340 | -55 | -1.6% | 1,012,300 |
| 2018/08/29 | 3,350 | 3,425 | 3,350 | 3,395 | +45 | +1.3% | 802,100 |
| 2018/08/28 | 3,380 | 3,425 | 3,345 | 3,350 | +50 | +1.5% | 1,041,500 |
| 2018/08/27 | 3,295 | 3,330 | 3,290 | 3,300 | +20 | +0.6% | 636,900 |
| 2018/08/24 | 3,315 | 3,315 | 3,225 | 3,280 | -40 | -1.2% | 1,036,100 |
| 2018/08/23 | 3,380 | 3,385 | 3,295 | 3,320 | -80 | -2.4% | 904,300 |
| 2018/08/22 | 3,340 | 3,450 | 3,315 | 3,400 | +85 | +2.6% | 1,019,200 |
| 2018/08/21 | 3,305 | 3,330 | 3,280 | 3,315 | +5 | +0.2% | 622,200 |
| 2018/08/20 | 3,320 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 717,400 |
| 2018/08/17 | 3,320 | 3,345 | 3,280 | 3,295 | +20 | +0.6% | 700,900 |
| 2018/08/16 | 3,200 | 3,290 | 3,180 | 3,275 | -15 | -0.5% | 1,157,100 |
| 2018/08/15 | 3,350 | 3,380 | 3,270 | 3,290 | -70 | -2.1% | 698,600 |
| 2018/08/14 | 3,330 | 3,360 | 3,300 | 3,360 | +55 | +1.7% | 841,400 |
| 2018/08/13 | 3,370 | 3,395 | 3,295 | 3,305 | -145 | -4.2% | 1,192,100 |
| 2018/08/10 | 3,490 | 3,515 | 3,430 | 3,450 | -45 | -1.3% | 1,144,100 |
| 2018/08/09 | 3,520 | 3,535 | 3,480 | 3,495 | -65 | -1.8% | 900,100 |
| 2018/08/08 | 3,595 | 3,640 | 3,560 | 3,560 | -35 | -1% | 984,300 |
| 2018/08/07 | 3,520 | 3,605 | 3,510 | 3,595 | +75 | +2.1% | 855,900 |
| 2018/08/06 | 3,525 | 3,565 | 3,490 | 3,520 | -10 | -0.3% | 725,200 |
| 2018/08/03 | 3,530 | 3,545 | 3,480 | 3,530 | -10 | -0.3% | 956,800 |
| 2018/08/02 | 3,640 | 3,655 | 3,525 | 3,540 | -170 | -4.6% | 1,678,100 |
| 2018/08/01 | 3,640 | 3,725 | 3,625 | 3,710 | +140 | +3.9% | 1,565,500 |
| 2018/07/31 | 3,620 | 3,635 | 3,515 | 3,570 | -115 | -3.1% | 2,282,800 |
| 2018/07/30 | 3,775 | 3,790 | 3,680 | 3,685 | -130 | -3.4% | 1,598,200 |
| 2018/07/27 | 3,825 | 3,860 | 3,780 | 3,815 | +20 | +0.5% | 1,125,400 |
| 2018/07/26 | 4,035 | 4,035 | 3,770 | 3,795 | -100 | -2.6% | 2,869,800 |
| 2018/07/25 | 3,875 | 3,915 | 3,865 | 3,895 | +95 | +2.5% | 1,620,900 |
| 2018/07/24 | 3,650 | 3,805 | 3,645 | 3,800 | +220 | +6.1% | 1,890,600 |
| 2018/07/23 | 3,530 | 3,590 | 3,500 | 3,580 | +5 | +0.1% | 1,076,100 |
| 2018/07/20 | 3,670 | 3,675 | 3,535 | 3,575 | -90 | -2.5% | 1,528,800 |
| 2018/07/19 | 3,655 | 3,690 | 3,630 | 3,665 | +50 | +1.4% | 935,300 |
1501～
1550
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
