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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,945 | 1,954 | 1,929 | 1,941 | -15 | -0.8% | 1,188,900 |
| 2016/09/14 | 1,949 | 1,968 | 1,938 | 1,956 | -8 | -0.4% | 1,259,700 |
| 2016/09/13 | 1,976 | 1,983 | 1,955 | 1,964 | -12 | -0.6% | 1,236,400 |
| 2016/09/12 | 1,970 | 1,989 | 1,952 | 1,976 | -21 | -1.1% | 1,873,300 |
| 2016/09/09 | 1,951 | 1,998 | 1,947 | 1,997 | +86 | +4.5% | 3,627,500 |
| 2016/09/08 | 1,910 | 1,926 | 1,899 | 1,911 | +15 | +0.8% | 1,413,900 |
| 2016/09/07 | 1,871 | 1,900 | 1,850 | 1,896 | -13 | -0.7% | 1,470,400 |
| 2016/09/06 | 1,924 | 1,925 | 1,886 | 1,909 | -10 | -0.5% | 1,485,100 |
| 2016/09/05 | 1,923 | 1,939 | 1,918 | 1,919 | +25 | +1.3% | 1,603,900 |
| 2016/09/02 | 1,886 | 1,895 | 1,864 | 1,894 | +7 | +0.4% | 1,305,000 |
| 2016/09/01 | 1,927 | 1,928 | 1,873 | 1,887 | -51 | -2.6% | 1,632,000 |
| 2016/08/31 | 1,913 | 1,943 | 1,912 | 1,938 | +38 | +2% | 842,400 |
| 2016/08/30 | 1,890 | 1,907 | 1,880 | 1,900 | ±0 | ±0% | 952,200 |
| 2016/08/29 | 1,874 | 1,915 | 1,869 | 1,900 | +67 | +3.7% | 1,181,800 |
| 2016/08/26 | 1,837 | 1,846 | 1,822 | 1,833 | -15 | -0.8% | 1,332,500 |
| 2016/08/25 | 1,835 | 1,862 | 1,830 | 1,848 | +11 | +0.6% | 1,636,600 |
| 2016/08/24 | 1,877 | 1,877 | 1,821 | 1,837 | +9 | +0.5% | 2,086,300 |
| 2016/08/23 | 1,878 | 1,882 | 1,822 | 1,828 | -82 | -4.3% | 2,053,400 |
| 2016/08/22 | 1,917 | 1,929 | 1,903 | 1,910 | +6 | +0.3% | 1,263,200 |
| 2016/08/19 | 1,908 | 1,925 | 1,887 | 1,904 | -6 | -0.3% | 1,820,300 |
| 2016/08/18 | 1,892 | 1,930 | 1,883 | 1,910 | -15 | -0.8% | 1,278,700 |
| 2016/08/17 | 1,877 | 1,946 | 1,872 | 1,925 | +66 | +3.6% | 2,140,800 |
| 2016/08/16 | 1,873 | 1,895 | 1,858 | 1,859 | -7 | -0.4% | 1,571,500 |
| 2016/08/15 | 1,857 | 1,874 | 1,840 | 1,866 | ±0 | ±0% | 1,548,400 |
| 2016/08/12 | 1,865 | 1,880 | 1,836 | 1,866 | +24 | +1.3% | 1,864,500 |
| 2016/08/10 | 1,792 | 1,872 | 1,791 | 1,842 | +52 | +2.9% | 3,614,000 |
| 2016/08/09 | 1,720 | 1,793 | 1,710 | 1,790 | +72 | +4.2% | 2,360,500 |
| 2016/08/08 | 1,657 | 1,718 | 1,652 | 1,718 | +101 | +6.2% | 1,575,500 |
| 2016/08/05 | 1,618 | 1,642 | 1,606 | 1,617 | -16 | -1% | 1,158,200 |
| 2016/08/04 | 1,561 | 1,636 | 1,561 | 1,633 | +76 | +4.9% | 1,723,800 |
| 2016/08/03 | 1,568 | 1,584 | 1,548 | 1,557 | -61 | -3.8% | 1,695,600 |
| 2016/08/02 | 1,630 | 1,642 | 1,618 | 1,618 | -31 | -1.9% | 839,000 |
| 2016/08/01 | 1,638 | 1,670 | 1,622 | 1,649 | -36 | -2.1% | 1,521,200 |
| 2016/07/29 | 1,677 | 1,715 | 1,639 | 1,685 | -26 | -1.5% | 2,185,300 |
| 2016/07/28 | 1,708 | 1,834 | 1,707 | 1,711 | +24 | +1.4% | 3,784,500 |
| 2016/07/27 | 1,670 | 1,707 | 1,647 | 1,687 | +64 | +3.9% | 1,980,000 |
| 2016/07/26 | 1,638 | 1,642 | 1,606 | 1,623 | -40 | -2.4% | 1,100,500 |
| 2016/07/25 | 1,636 | 1,668 | 1,636 | 1,663 | +35 | +2.1% | 1,051,400 |
| 2016/07/22 | 1,627 | 1,669 | 1,622 | 1,628 | -22 | -1.3% | 1,230,100 |
| 2016/07/21 | 1,631 | 1,660 | 1,626 | 1,650 | +51 | +3.2% | 1,110,100 |
| 2016/07/20 | 1,612 | 1,621 | 1,586 | 1,599 | -30 | -1.8% | 1,063,500 |
| 2016/07/19 | 1,590 | 1,629 | 1,579 | 1,629 | +32 | +2% | 1,316,000 |
| 2016/07/15 | 1,593 | 1,622 | 1,584 | 1,597 | ±0 | ±0% | 1,130,400 |
| 2016/07/14 | 1,551 | 1,601 | 1,548 | 1,597 | +32 | +2% | 1,415,100 |
| 2016/07/13 | 1,572 | 1,579 | 1,550 | 1,565 | +53 | +3.5% | 1,746,900 |
| 2016/07/12 | 1,502 | 1,539 | 1,502 | 1,512 | +52 | +3.6% | 1,591,100 |
| 2016/07/11 | 1,427 | 1,469 | 1,423 | 1,460 | +82 | +6% | 1,738,200 |
| 2016/07/08 | 1,414 | 1,425 | 1,377 | 1,378 | -44 | -3.1% | 2,005,600 |
| 2016/07/07 | 1,421 | 1,444 | 1,416 | 1,422 | +5 | +0.4% | 1,277,700 |
| 2016/07/06 | 1,424 | 1,430 | 1,396 | 1,417 | -34 | -2.3% | 1,097,000 |
2001～
2050
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
