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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,505 | 4,585 | 4,490 | 4,545 | +40 | +0.9% | 1,383,000 |
| 2018/02/20 | 4,590 | 4,590 | 4,475 | 4,505 | -65 | -1.4% | 920,100 |
| 2018/02/19 | 4,520 | 4,580 | 4,490 | 4,570 | +100 | +2.2% | 850,400 |
| 2018/02/16 | 4,490 | 4,510 | 4,420 | 4,470 | +40 | +0.9% | 1,073,400 |
| 2018/02/15 | 4,290 | 4,450 | 4,285 | 4,430 | +195 | +4.6% | 1,307,000 |
| 2018/02/14 | 4,250 | 4,295 | 4,170 | 4,235 | +30 | +0.7% | 1,330,300 |
| 2018/02/13 | 4,365 | 4,365 | 4,195 | 4,205 | -90 | -2.1% | 1,229,000 |
| 2018/02/09 | 4,385 | 4,425 | 4,265 | 4,295 | -230 | -5.1% | 1,976,900 |
| 2018/02/08 | 4,425 | 4,560 | 4,425 | 4,525 | +75 | +1.7% | 1,144,800 |
| 2018/02/07 | 4,560 | 4,580 | 4,440 | 4,450 | +80 | +1.8% | 1,927,400 |
| 2018/02/06 | 4,365 | 4,455 | 4,245 | 4,370 | -205 | -4.5% | 2,766,300 |
| 2018/02/05 | 4,595 | 4,640 | 4,555 | 4,575 | -150 | -3.2% | 1,668,200 |
| 2018/02/02 | 4,780 | 4,820 | 4,665 | 4,725 | -55 | -1.2% | 1,321,800 |
| 2018/02/01 | 4,900 | 4,905 | 4,745 | 4,780 | -105 | -2.1% | 1,937,500 |
| 2018/01/31 | 4,800 | 4,935 | 4,760 | 4,885 | +85 | +1.8% | 2,255,800 |
| 2018/01/30 | 4,750 | 4,900 | 4,710 | 4,800 | +315 | +7% | 5,125,700 |
| 2018/01/29 | 4,410 | 4,490 | 4,370 | 4,485 | +100 | +2.3% | 1,373,000 |
| 2018/01/26 | 4,370 | 4,410 | 4,355 | 4,385 | +45 | +1% | 871,200 |
| 2018/01/25 | 4,300 | 4,380 | 4,270 | 4,340 | -30 | -0.7% | 737,800 |
| 2018/01/24 | 4,445 | 4,465 | 4,350 | 4,370 | -125 | -2.8% | 822,700 |
| 2018/01/23 | 4,430 | 4,520 | 4,415 | 4,495 | +110 | +2.5% | 870,600 |
| 2018/01/22 | 4,400 | 4,405 | 4,340 | 4,385 | -20 | -0.5% | 505,100 |
| 2018/01/19 | 4,365 | 4,410 | 4,340 | 4,405 | +70 | +1.6% | 820,300 |
| 2018/01/18 | 4,465 | 4,470 | 4,320 | 4,335 | -80 | -1.8% | 1,350,000 |
| 2018/01/17 | 4,380 | 4,430 | 4,360 | 4,415 | -15 | -0.3% | 1,016,700 |
| 2018/01/16 | 4,420 | 4,430 | 4,385 | 4,430 | +10 | +0.2% | 527,000 |
| 2018/01/15 | 4,500 | 4,520 | 4,390 | 4,420 | -60 | -1.3% | 972,900 |
| 2018/01/12 | 4,480 | 4,540 | 4,470 | 4,480 | +40 | +0.9% | 1,291,500 |
| 2018/01/11 | 4,380 | 4,450 | 4,370 | 4,440 | +100 | +2.3% | 1,008,400 |
| 2018/01/10 | 4,310 | 4,365 | 4,305 | 4,340 | -5 | -0.1% | 469,700 |
| 2018/01/09 | 4,350 | 4,385 | 4,330 | 4,345 | +65 | +1.5% | 882,200 |
| 2018/01/05 | 4,290 | 4,290 | 4,225 | 4,280 | +30 | +0.7% | 926,000 |
| 2018/01/04 | 4,195 | 4,270 | 4,180 | 4,250 | +155 | +3.8% | 1,947,500 |
| 2017/12/29 | 4,040 | 4,130 | 4,030 | 4,095 | +70 | +1.7% | 812,800 |
| 2017/12/28 | 4,070 | 4,075 | 4,015 | 4,025 | -30 | -0.7% | 431,900 |
| 2017/12/27 | 4,020 | 4,060 | 4,020 | 4,055 | +45 | +1.1% | 391,000 |
| 2017/12/26 | 4,000 | 4,040 | 3,990 | 4,010 | -5 | -0.1% | 285,100 |
| 2017/12/25 | 4,030 | 4,040 | 4,010 | 4,015 | -20 | -0.5% | 273,000 |
| 2017/12/22 | 3,960 | 4,060 | 3,945 | 4,035 | +75 | +1.9% | 924,900 |
| 2017/12/21 | 3,950 | 3,995 | 3,925 | 3,960 | +10 | +0.3% | 627,000 |
| 2017/12/20 | 3,925 | 3,960 | 3,910 | 3,950 | +20 | +0.5% | 406,000 |
| 2017/12/19 | 3,960 | 3,965 | 3,910 | 3,930 | +5 | +0.1% | 413,600 |
| 2017/12/18 | 3,900 | 3,940 | 3,880 | 3,925 | +60 | +1.6% | 680,000 |
| 2017/12/15 | 3,820 | 3,905 | 3,820 | 3,865 | -15 | -0.4% | 1,206,700 |
| 2017/12/14 | 3,850 | 3,935 | 3,845 | 3,880 | +15 | +0.4% | 1,485,400 |
| 2017/12/13 | 3,945 | 3,950 | 3,865 | 3,865 | -70 | -1.8% | 901,200 |
| 2017/12/12 | 3,885 | 3,940 | 3,875 | 3,935 | +20 | +0.5% | 758,400 |
| 2017/12/11 | 3,880 | 3,915 | 3,865 | 3,915 | +85 | +2.2% | 825,600 |
| 2017/12/08 | 3,790 | 3,840 | 3,735 | 3,830 | +85 | +2.3% | 1,736,300 |
| 2017/12/07 | 3,685 | 3,755 | 3,670 | 3,745 | +125 | +3.5% | 1,460,800 |
1651～
1700
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
