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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,025 | 4,040 | 3,970 | 3,980 | -5 | -0.1% | 874,100 |
| 2018/05/07 | 4,015 | 4,015 | 3,940 | 3,985 | -15 | -0.4% | 1,091,800 |
| 2018/05/02 | 4,030 | 4,060 | 3,955 | 4,000 | ±0 | ±0% | 1,032,000 |
| 2018/05/01 | 3,980 | 4,015 | 3,890 | 4,000 | +15 | +0.4% | 1,640,500 |
| 2018/04/27 | 4,100 | 4,175 | 3,945 | 3,985 | -280 | -6.6% | 2,409,100 |
| 2018/04/26 | 4,295 | 4,325 | 4,235 | 4,265 | +30 | +0.7% | 1,057,300 |
| 2018/04/25 | 4,220 | 4,255 | 4,155 | 4,235 | -155 | -3.5% | 1,685,600 |
| 2018/04/24 | 4,345 | 4,410 | 4,330 | 4,390 | +115 | +2.7% | 1,016,300 |
| 2018/04/23 | 4,225 | 4,320 | 4,210 | 4,275 | +55 | +1.3% | 1,072,300 |
| 2018/04/20 | 4,190 | 4,240 | 4,155 | 4,220 | +30 | +0.7% | 916,700 |
| 2018/04/19 | 4,105 | 4,260 | 4,100 | 4,190 | +115 | +2.8% | 1,256,600 |
| 2018/04/18 | 3,980 | 4,100 | 3,970 | 4,075 | +100 | +2.5% | 1,041,400 |
| 2018/04/17 | 3,990 | 4,020 | 3,945 | 3,975 | -35 | -0.9% | 748,200 |
| 2018/04/16 | 4,060 | 4,075 | 4,000 | 4,010 | -20 | -0.5% | 662,500 |
| 2018/04/13 | 3,990 | 4,090 | 3,975 | 4,030 | +80 | +2% | 946,100 |
| 2018/04/12 | 4,045 | 4,045 | 3,940 | 3,950 | -120 | -2.9% | 742,300 |
| 2018/04/11 | 4,100 | 4,150 | 4,065 | 4,070 | +15 | +0.4% | 1,064,000 |
| 2018/04/10 | 3,855 | 4,070 | 3,825 | 4,055 | +180 | +4.6% | 1,659,600 |
| 2018/04/09 | 3,895 | 3,930 | 3,845 | 3,875 | -60 | -1.5% | 920,200 |
| 2018/04/06 | 3,975 | 3,990 | 3,930 | 3,935 | -50 | -1.3% | 1,088,400 |
| 2018/04/05 | 4,020 | 4,060 | 3,965 | 3,985 | +30 | +0.8% | 900,600 |
| 2018/04/04 | 4,080 | 4,085 | 3,930 | 3,955 | -110 | -2.7% | 1,231,700 |
| 2018/04/03 | 4,040 | 4,080 | 4,015 | 4,065 | -55 | -1.3% | 858,800 |
| 2018/04/02 | 4,135 | 4,185 | 4,120 | 4,120 | +15 | +0.4% | 514,500 |
| 2018/03/30 | 4,125 | 4,150 | 4,075 | 4,105 | +45 | +1.1% | 793,300 |
| 2018/03/29 | 4,090 | 4,105 | 4,020 | 4,060 | +20 | +0.5% | 915,200 |
| 2018/03/28 | 3,990 | 4,055 | 3,980 | 4,040 | -60 | -1.5% | 950,600 |
| 2018/03/27 | 4,100 | 4,120 | 4,015 | 4,100 | +110 | +2.8% | 1,625,300 |
| 2018/03/26 | 3,935 | 3,990 | 3,875 | 3,990 | +10 | +0.3% | 1,252,100 |
| 2018/03/23 | 4,085 | 4,085 | 3,965 | 3,980 | -315 | -7.3% | 2,411,500 |
| 2018/03/22 | 4,250 | 4,325 | 4,250 | 4,295 | +140 | +3.4% | 1,142,900 |
| 2018/03/20 | 4,120 | 4,180 | 4,095 | 4,155 | -35 | -0.8% | 895,700 |
| 2018/03/19 | 4,165 | 4,225 | 4,140 | 4,190 | -10 | -0.2% | 827,900 |
| 2018/03/16 | 4,300 | 4,300 | 4,190 | 4,200 | -55 | -1.3% | 1,198,900 |
| 2018/03/15 | 4,320 | 4,325 | 4,230 | 4,255 | -135 | -3.1% | 1,173,300 |
| 2018/03/14 | 4,350 | 4,485 | 4,345 | 4,390 | -20 | -0.5% | 1,408,400 |
| 2018/03/13 | 4,305 | 4,410 | 4,290 | 4,410 | +50 | +1.1% | 958,800 |
| 2018/03/12 | 4,320 | 4,385 | 4,310 | 4,360 | +155 | +3.7% | 1,194,900 |
| 2018/03/09 | 4,145 | 4,265 | 4,145 | 4,205 | +125 | +3.1% | 2,078,200 |
| 2018/03/08 | 4,235 | 4,245 | 4,050 | 4,080 | -120 | -2.9% | 1,607,200 |
| 2018/03/07 | 4,190 | 4,230 | 4,135 | 4,200 | -20 | -0.5% | 1,473,700 |
| 2018/03/06 | 4,205 | 4,270 | 4,200 | 4,220 | +105 | +2.6% | 987,700 |
| 2018/03/05 | 4,165 | 4,180 | 4,090 | 4,115 | -105 | -2.5% | 1,321,700 |
| 2018/03/02 | 4,235 | 4,265 | 4,170 | 4,220 | -155 | -3.5% | 2,168,700 |
| 2018/03/01 | 4,665 | 4,665 | 4,345 | 4,375 | -220 | -4.8% | 2,355,000 |
| 2018/02/28 | 4,695 | 4,705 | 4,580 | 4,595 | -135 | -2.9% | 1,243,400 |
| 2018/02/27 | 4,795 | 4,805 | 4,705 | 4,730 | ±0 | ±0% | 1,060,500 |
| 2018/02/26 | 4,650 | 4,735 | 4,620 | 4,730 | +135 | +2.9% | 1,179,500 |
| 2018/02/23 | 4,480 | 4,605 | 4,465 | 4,595 | +140 | +3.1% | 925,000 |
| 2018/02/22 | 4,490 | 4,510 | 4,425 | 4,455 | -90 | -2% | 849,200 |
1601～
1650
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
