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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,640 | 3,660 | 3,615 | 3,615 | +60 | +1.7% | 837,200 |
| 2018/07/17 | 3,595 | 3,600 | 3,530 | 3,555 | -30 | -0.8% | 935,700 |
| 2018/07/13 | 3,540 | 3,600 | 3,515 | 3,585 | +110 | +3.2% | 1,353,100 |
| 2018/07/12 | 3,410 | 3,500 | 3,395 | 3,475 | +40 | +1.2% | 1,338,000 |
| 2018/07/11 | 3,510 | 3,520 | 3,400 | 3,435 | -125 | -3.5% | 1,579,700 |
| 2018/07/10 | 3,525 | 3,605 | 3,515 | 3,560 | +105 | +3% | 1,536,900 |
| 2018/07/09 | 3,530 | 3,530 | 3,375 | 3,455 | -90 | -2.5% | 1,439,300 |
| 2018/07/06 | 3,505 | 3,560 | 3,460 | 3,545 | +110 | +3.2% | 1,685,500 |
| 2018/07/05 | 3,455 | 3,490 | 3,405 | 3,435 | -10 | -0.3% | 1,117,400 |
| 2018/07/04 | 3,435 | 3,475 | 3,410 | 3,445 | -25 | -0.7% | 754,900 |
| 2018/07/03 | 3,510 | 3,525 | 3,395 | 3,470 | -20 | -0.6% | 1,423,200 |
| 2018/07/02 | 3,565 | 3,615 | 3,480 | 3,490 | -110 | -3.1% | 1,185,900 |
| 2018/06/29 | 3,520 | 3,605 | 3,490 | 3,600 | +130 | +3.7% | 1,496,500 |
| 2018/06/28 | 3,435 | 3,485 | 3,405 | 3,470 | -30 | -0.9% | 1,610,200 |
| 2018/06/27 | 3,540 | 3,565 | 3,475 | 3,500 | -65 | -1.8% | 896,200 |
| 2018/06/26 | 3,465 | 3,575 | 3,425 | 3,565 | +30 | +0.8% | 1,084,200 |
| 2018/06/25 | 3,660 | 3,675 | 3,525 | 3,535 | -10 | -0.3% | 1,217,100 |
| 2018/06/22 | 3,575 | 3,600 | 3,520 | 3,545 | -95 | -2.6% | 1,736,200 |
| 2018/06/21 | 3,630 | 3,690 | 3,580 | 3,640 | +45 | +1.3% | 1,317,500 |
| 2018/06/20 | 3,570 | 3,600 | 3,470 | 3,595 | +35 | +1% | 1,365,700 |
| 2018/06/19 | 3,585 | 3,635 | 3,555 | 3,560 | -55 | -1.5% | 1,183,500 |
| 2018/06/18 | 3,690 | 3,695 | 3,585 | 3,615 | -105 | -2.8% | 1,351,100 |
| 2018/06/15 | 3,755 | 3,775 | 3,680 | 3,720 | -15 | -0.4% | 1,310,100 |
| 2018/06/14 | 3,725 | 3,775 | 3,715 | 3,735 | -30 | -0.8% | 1,283,800 |
| 2018/06/13 | 3,780 | 3,865 | 3,755 | 3,765 | -35 | -0.9% | 1,080,300 |
| 2018/06/12 | 3,900 | 3,900 | 3,780 | 3,800 | -60 | -1.6% | 1,684,900 |
| 2018/06/11 | 3,870 | 3,895 | 3,830 | 3,860 | -70 | -1.8% | 1,151,500 |
| 2018/06/08 | 4,110 | 4,140 | 3,920 | 3,930 | -220 | -5.3% | 2,447,400 |
| 2018/06/07 | 4,075 | 4,180 | 4,060 | 4,150 | +105 | +2.6% | 1,320,500 |
| 2018/06/06 | 4,030 | 4,070 | 3,990 | 4,045 | +35 | +0.9% | 966,700 |
| 2018/06/05 | 4,045 | 4,055 | 3,970 | 4,010 | ±0 | ±0% | 697,300 |
| 2018/06/04 | 3,945 | 4,025 | 3,910 | 4,010 | +100 | +2.6% | 1,040,800 |
| 2018/06/01 | 3,975 | 3,975 | 3,905 | 3,910 | -110 | -2.7% | 1,294,200 |
| 2018/05/31 | 4,015 | 4,050 | 3,980 | 4,020 | +65 | +1.6% | 1,252,200 |
| 2018/05/30 | 3,950 | 3,960 | 3,885 | 3,955 | -65 | -1.6% | 1,436,500 |
| 2018/05/29 | 4,035 | 4,065 | 3,965 | 4,020 | -5 | -0.1% | 964,200 |
| 2018/05/28 | 4,035 | 4,075 | 4,000 | 4,025 | -35 | -0.9% | 520,800 |
| 2018/05/25 | 4,075 | 4,125 | 4,040 | 4,060 | -5 | -0.1% | 591,900 |
| 2018/05/24 | 4,170 | 4,170 | 4,035 | 4,065 | -160 | -3.8% | 1,098,800 |
| 2018/05/23 | 4,250 | 4,290 | 4,170 | 4,225 | -75 | -1.7% | 938,900 |
| 2018/05/22 | 4,350 | 4,380 | 4,240 | 4,300 | ±0 | ±0% | 711,300 |
| 2018/05/21 | 4,200 | 4,325 | 4,195 | 4,300 | +115 | +2.7% | 1,006,600 |
| 2018/05/18 | 4,170 | 4,210 | 4,170 | 4,185 | +25 | +0.6% | 669,200 |
| 2018/05/17 | 4,145 | 4,210 | 4,140 | 4,160 | +15 | +0.4% | 707,800 |
| 2018/05/16 | 4,130 | 4,170 | 4,105 | 4,145 | +15 | +0.4% | 579,800 |
| 2018/05/15 | 4,120 | 4,170 | 4,105 | 4,130 | +50 | +1.2% | 875,700 |
| 2018/05/14 | 4,010 | 4,095 | 4,005 | 4,080 | +55 | +1.4% | 721,900 |
| 2018/05/11 | 3,950 | 4,035 | 3,940 | 4,025 | +55 | +1.4% | 897,600 |
| 2018/05/10 | 3,975 | 4,025 | 3,965 | 3,970 | -20 | -0.5% | 701,600 |
| 2018/05/09 | 4,015 | 4,025 | 3,960 | 3,990 | +10 | +0.3% | 905,800 |
1551～
1600
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
