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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 2,737 | 2,756 | 2,683 | 2,706 | -115 | -4.1% | 1,748,400 |
| 2018/12/07 | 2,914 | 2,941 | 2,805 | 2,821 | -57 | -2% | 1,191,400 |
| 2018/12/06 | 2,950 | 2,952 | 2,832 | 2,878 | -97 | -3.3% | 1,611,700 |
| 2018/12/05 | 3,015 | 3,065 | 2,956 | 2,975 | -105 | -3.4% | 1,579,400 |
| 2018/12/04 | 3,200 | 3,205 | 3,065 | 3,080 | -125 | -3.9% | 1,137,800 |
| 2018/12/03 | 3,255 | 3,280 | 3,195 | 3,205 | +70 | +2.2% | 983,700 |
| 2018/11/30 | 3,150 | 3,190 | 3,110 | 3,135 | -15 | -0.5% | 986,700 |
| 2018/11/29 | 3,180 | 3,215 | 3,120 | 3,150 | +40 | +1.3% | 723,900 |
| 2018/11/28 | 3,100 | 3,135 | 3,080 | 3,110 | +30 | +1% | 868,400 |
| 2018/11/27 | 3,080 | 3,110 | 3,035 | 3,080 | +20 | +0.7% | 765,900 |
| 2018/11/26 | 2,974 | 3,070 | 2,956 | 3,060 | +70 | +2.3% | 997,500 |
| 2018/11/22 | 3,015 | 3,030 | 2,973 | 2,990 | -5 | -0.2% | 765,200 |
| 2018/11/21 | 2,915 | 3,010 | 2,891 | 2,995 | -20 | -0.7% | 852,900 |
| 2018/11/20 | 2,998 | 3,040 | 2,985 | 3,015 | -50 | -1.6% | 872,200 |
| 2018/11/19 | 3,055 | 3,105 | 3,045 | 3,065 | ±0 | ±0% | 608,600 |
| 2018/11/16 | 3,095 | 3,145 | 3,045 | 3,065 | -10 | -0.3% | 1,055,300 |
| 2018/11/15 | 3,080 | 3,130 | 3,045 | 3,075 | -35 | -1.1% | 990,400 |
| 2018/11/14 | 3,095 | 3,135 | 3,080 | 3,110 | +15 | +0.5% | 1,399,100 |
| 2018/11/13 | 3,020 | 3,100 | 3,010 | 3,095 | -110 | -3.4% | 2,019,300 |
| 2018/11/12 | 3,105 | 3,215 | 3,100 | 3,205 | +55 | +1.7% | 1,038,200 |
| 2018/11/09 | 3,200 | 3,225 | 3,135 | 3,150 | -55 | -1.7% | 1,582,500 |
| 2018/11/08 | 3,250 | 3,315 | 3,200 | 3,205 | +80 | +2.6% | 1,436,400 |
| 2018/11/07 | 3,165 | 3,225 | 3,115 | 3,125 | -20 | -0.6% | 1,606,500 |
| 2018/11/06 | 3,200 | 3,210 | 3,115 | 3,145 | -25 | -0.8% | 1,137,100 |
| 2018/11/05 | 3,145 | 3,210 | 3,110 | 3,170 | -45 | -1.4% | 1,466,700 |
| 2018/11/02 | 3,010 | 3,270 | 2,988 | 3,215 | +251 | +8.5% | 2,775,900 |
| 2018/11/01 | 3,015 | 3,015 | 2,953 | 2,964 | -46 | -1.5% | 1,690,500 |
| 2018/10/31 | 2,935 | 3,030 | 2,901 | 3,010 | +75 | +2.6% | 2,074,500 |
| 2018/10/30 | 2,836 | 2,971 | 2,825 | 2,935 | +82 | +2.9% | 2,582,400 |
| 2018/10/29 | 2,956 | 2,966 | 2,847 | 2,853 | -53 | -1.8% | 2,223,800 |
| 2018/10/26 | 3,110 | 3,165 | 2,902 | 2,906 | -154 | -5% | 3,566,300 |
| 2018/10/25 | 3,055 | 3,075 | 2,999 | 3,060 | -115 | -3.6% | 2,144,900 |
| 2018/10/24 | 3,235 | 3,250 | 3,155 | 3,175 | -60 | -1.9% | 2,178,100 |
| 2018/10/23 | 3,335 | 3,355 | 3,225 | 3,235 | -170 | -5% | 1,926,700 |
| 2018/10/22 | 3,340 | 3,415 | 3,325 | 3,405 | -15 | -0.4% | 1,611,900 |
| 2018/10/19 | 3,375 | 3,425 | 3,355 | 3,420 | -85 | -2.4% | 2,035,300 |
| 2018/10/18 | 3,530 | 3,570 | 3,495 | 3,505 | -90 | -2.5% | 1,053,700 |
| 2018/10/17 | 3,635 | 3,655 | 3,585 | 3,595 | ±0 | ±0% | 1,092,800 |
| 2018/10/16 | 3,540 | 3,605 | 3,515 | 3,595 | +50 | +1.4% | 1,232,200 |
| 2018/10/15 | 3,550 | 3,585 | 3,465 | 3,545 | -70 | -1.9% | 1,446,500 |
| 2018/10/12 | 3,465 | 3,620 | 3,465 | 3,615 | +95 | +2.7% | 2,084,500 |
| 2018/10/11 | 3,505 | 3,545 | 3,475 | 3,520 | -165 | -4.5% | 2,149,800 |
| 2018/10/10 | 3,720 | 3,750 | 3,655 | 3,685 | -10 | -0.3% | 1,111,100 |
| 2018/10/09 | 3,675 | 3,725 | 3,660 | 3,695 | -75 | -2% | 1,448,300 |
| 2018/10/05 | 3,790 | 3,840 | 3,750 | 3,770 | -55 | -1.4% | 1,336,500 |
| 2018/10/04 | 3,795 | 3,850 | 3,780 | 3,825 | +75 | +2% | 2,057,700 |
| 2018/10/03 | 3,730 | 3,840 | 3,730 | 3,750 | +15 | +0.4% | 1,280,300 |
| 2018/10/02 | 3,825 | 3,865 | 3,725 | 3,735 | -70 | -1.8% | 1,878,200 |
| 2018/10/01 | 3,850 | 3,905 | 3,785 | 3,805 | +5 | +0.1% | 2,114,100 |
| 2018/09/28 | 3,810 | 3,840 | 3,740 | 3,800 | +15 | +0.4% | 1,476,300 |
1601～
1650
件表示中 / 3735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 | 426,100円 | +0.3% | +0.6% | 4.11% | 10.92倍 | 1.12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 |
| マキタ | 453,300円 | -7.1% | -31.8% | 1.65% | 22.38倍 | 1.30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 |
| 荏 原 | 271,200円 | +3.9% | +0.7% | 2.06% | 17.31倍 | 2.65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 |
| セガサミーＨＤ | 331,800円 | +10.7% | +5.4% | 1.66% | 18.58倍 | 1.83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 | 495,500円 | +3.3% | -3.3% | 2.12% | 18.29倍 | 1.92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
