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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,740 | 3,745 | 3,615 | 3,620 | -160 | -4.2% | 1,600,000 |
| 2017/12/05 | 3,770 | 3,830 | 3,750 | 3,780 | -35 | -0.9% | 954,100 |
| 2017/12/04 | 3,835 | 3,845 | 3,800 | 3,815 | -50 | -1.3% | 1,042,100 |
| 2017/12/01 | 3,775 | 3,900 | 3,755 | 3,865 | +150 | +4% | 1,685,200 |
| 2017/11/30 | 3,715 | 3,775 | 3,690 | 3,715 | +35 | +1% | 1,605,700 |
| 2017/11/29 | 3,685 | 3,700 | 3,665 | 3,680 | +50 | +1.4% | 1,013,300 |
| 2017/11/28 | 3,660 | 3,670 | 3,620 | 3,630 | -60 | -1.6% | 1,222,700 |
| 2017/11/27 | 3,730 | 3,740 | 3,660 | 3,690 | -30 | -0.8% | 877,800 |
| 2017/11/24 | 3,715 | 3,750 | 3,690 | 3,720 | -55 | -1.5% | 695,400 |
| 2017/11/22 | 3,785 | 3,810 | 3,750 | 3,775 | +25 | +0.7% | 1,050,700 |
| 2017/11/21 | 3,715 | 3,775 | 3,705 | 3,750 | +70 | +1.9% | 657,600 |
| 2017/11/20 | 3,735 | 3,770 | 3,675 | 3,680 | -80 | -2.1% | 660,700 |
| 2017/11/17 | 3,820 | 3,860 | 3,750 | 3,760 | +10 | +0.3% | 1,038,300 |
| 2017/11/16 | 3,705 | 3,760 | 3,685 | 3,750 | -5 | -0.1% | 1,353,200 |
| 2017/11/15 | 3,810 | 3,825 | 3,745 | 3,755 | -105 | -2.7% | 1,093,700 |
| 2017/11/14 | 3,830 | 3,890 | 3,830 | 3,860 | +5 | +0.1% | 696,900 |
| 2017/11/13 | 3,855 | 3,905 | 3,830 | 3,855 | -35 | -0.9% | 1,031,000 |
| 2017/11/10 | 3,930 | 3,975 | 3,885 | 3,890 | -125 | -3.1% | 1,875,700 |
| 2017/11/09 | 4,015 | 4,125 | 3,945 | 4,015 | -45 | -1.1% | 1,485,800 |
| 2017/11/08 | 4,065 | 4,070 | 4,005 | 4,060 | +10 | +0.2% | 941,000 |
| 2017/11/07 | 3,930 | 4,055 | 3,895 | 4,050 | +160 | +4.1% | 1,402,500 |
| 2017/11/06 | 3,925 | 3,925 | 3,845 | 3,890 | -20 | -0.5% | 920,400 |
| 2017/11/02 | 3,930 | 3,930 | 3,895 | 3,910 | -20 | -0.5% | 1,035,800 |
| 2017/11/01 | 3,905 | 3,940 | 3,895 | 3,930 | +65 | +1.7% | 867,900 |
| 2017/10/31 | 3,875 | 3,895 | 3,840 | 3,865 | -15 | -0.4% | 1,086,300 |
| 2017/10/30 | 3,925 | 3,935 | 3,825 | 3,880 | +5 | +0.1% | 1,257,900 |
| 2017/10/27 | 3,865 | 3,885 | 3,810 | 3,875 | +50 | +1.3% | 1,332,700 |
| 2017/10/26 | 3,835 | 3,840 | 3,765 | 3,825 | +85 | +2.3% | 1,914,800 |
| 2017/10/25 | 3,825 | 3,830 | 3,725 | 3,740 | -5 | -0.1% | 1,350,000 |
| 2017/10/24 | 3,695 | 3,745 | 3,670 | 3,745 | +35 | +0.9% | 934,500 |
| 2017/10/23 | 3,725 | 3,735 | 3,695 | 3,710 | +50 | +1.4% | 904,700 |
| 2017/10/20 | 3,605 | 3,670 | 3,590 | 3,660 | +20 | +0.5% | 860,600 |
| 2017/10/19 | 3,650 | 3,650 | 3,605 | 3,640 | ±0 | ±0% | 708,400 |
| 2017/10/18 | 3,605 | 3,655 | 3,585 | 3,640 | -15 | -0.4% | 890,800 |
| 2017/10/17 | 3,600 | 3,690 | 3,595 | 3,655 | +100 | +2.8% | 1,212,000 |
| 2017/10/16 | 3,570 | 3,570 | 3,525 | 3,555 | -15 | -0.4% | 711,400 |
| 2017/10/13 | 3,500 | 3,580 | 3,500 | 3,570 | +65 | +1.9% | 1,745,300 |
| 2017/10/12 | 3,440 | 3,515 | 3,435 | 3,505 | +105 | +3.1% | 876,000 |
| 2017/10/11 | 3,410 | 3,415 | 3,380 | 3,400 | -5 | -0.1% | 517,100 |
| 2017/10/10 | 3,400 | 3,435 | 3,390 | 3,405 | -5 | -0.1% | 705,000 |
| 2017/10/06 | 3,420 | 3,450 | 3,400 | 3,410 | +40 | +1.2% | 695,700 |
| 2017/10/05 | 3,400 | 3,400 | 3,355 | 3,370 | -45 | -1.3% | 509,000 |
| 2017/10/04 | 3,375 | 3,415 | 3,370 | 3,415 | +60 | +1.8% | 749,000 |
| 2017/10/03 | 3,345 | 3,365 | 3,310 | 3,355 | +30 | +0.9% | 705,700 |
| 2017/10/02 | 3,315 | 3,350 | 3,300 | 3,325 | -10 | -0.3% | 639,000 |
| 2017/09/29 | 3,385 | 3,385 | 3,330 | 3,335 | -45 | -1.3% | 1,161,500 |
| 2017/09/28 | 3,365 | 3,395 | 3,315 | 3,380 | +50 | +1.5% | 1,053,800 |
| 2017/09/27 | 3,300 | 3,345 | 3,290 | 3,330 | +40 | +1.2% | 690,300 |
| 2017/09/26 | 3,280 | 3,330 | 3,225 | 3,290 | -40 | -1.2% | 1,189,000 |
| 2017/09/25 | 3,415 | 3,460 | 3,325 | 3,330 | -60 | -1.8% | 1,168,500 |
1701～
1750
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
