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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,467 | 1,478 | 1,446 | 1,451 | -22 | -1.5% | 1,003,700 |
| 2016/07/04 | 1,442 | 1,479 | 1,436 | 1,473 | +3 | +0.2% | 725,200 |
| 2016/07/01 | 1,489 | 1,498 | 1,469 | 1,470 | -11 | -0.7% | 1,000,400 |
| 2016/06/30 | 1,486 | 1,503 | 1,474 | 1,481 | +13 | +0.9% | 1,190,500 |
| 2016/06/29 | 1,428 | 1,472 | 1,416 | 1,468 | +34 | +2.4% | 1,206,500 |
| 2016/06/28 | 1,412 | 1,447 | 1,387 | 1,434 | -5 | -0.3% | 1,519,900 |
| 2016/06/27 | 1,488 | 1,497 | 1,404 | 1,439 | -41 | -2.8% | 2,533,400 |
| 2016/06/24 | 1,614 | 1,624 | 1,465 | 1,480 | -106 | -6.7% | 2,963,600 |
| 2016/06/23 | 1,539 | 1,591 | 1,533 | 1,586 | +20 | +1.3% | 1,357,700 |
| 2016/06/22 | 1,593 | 1,597 | 1,566 | 1,566 | -35 | -2.2% | 991,500 |
| 2016/06/21 | 1,572 | 1,607 | 1,548 | 1,601 | +37 | +2.4% | 1,490,300 |
| 2016/06/20 | 1,553 | 1,572 | 1,548 | 1,564 | +41 | +2.7% | 1,582,400 |
| 2016/06/17 | 1,523 | 1,563 | 1,521 | 1,523 | +16 | +1.1% | 2,542,800 |
| 2016/06/16 | 1,554 | 1,556 | 1,501 | 1,507 | -60 | -3.8% | 1,446,300 |
| 2016/06/15 | 1,550 | 1,579 | 1,545 | 1,567 | +20 | +1.3% | 926,400 |
| 2016/06/14 | 1,546 | 1,567 | 1,536 | 1,547 | -3 | -0.2% | 1,065,200 |
| 2016/06/13 | 1,596 | 1,598 | 1,549 | 1,550 | -67 | -4.1% | 1,481,000 |
| 2016/06/10 | 1,646 | 1,651 | 1,610 | 1,617 | -45 | -2.7% | 2,356,600 |
| 2016/06/09 | 1,674 | 1,685 | 1,657 | 1,662 | -25 | -1.5% | 971,800 |
| 2016/06/08 | 1,661 | 1,687 | 1,639 | 1,687 | +27 | +1.6% | 1,809,200 |
| 2016/06/07 | 1,615 | 1,671 | 1,609 | 1,660 | +39 | +2.4% | 2,499,100 |
| 2016/06/06 | 1,621 | 1,625 | 1,606 | 1,621 | -34 | -2.1% | 1,477,900 |
| 2016/06/03 | 1,631 | 1,660 | 1,625 | 1,655 | +44 | +2.7% | 1,701,000 |
| 2016/06/02 | 1,660 | 1,660 | 1,609 | 1,611 | -63 | -3.8% | 1,194,200 |
| 2016/06/01 | 1,702 | 1,704 | 1,666 | 1,674 | -38 | -2.2% | 1,133,700 |
| 2016/05/31 | 1,670 | 1,718 | 1,667 | 1,712 | +20 | +1.2% | 1,158,200 |
| 2016/05/30 | 1,669 | 1,692 | 1,656 | 1,692 | +31 | +1.9% | 1,217,300 |
| 2016/05/27 | 1,684 | 1,691 | 1,645 | 1,661 | -50 | -2.9% | 2,156,600 |
| 2016/05/26 | 1,714 | 1,737 | 1,706 | 1,711 | +8 | +0.5% | 840,300 |
| 2016/05/25 | 1,705 | 1,717 | 1,693 | 1,703 | +38 | +2.3% | 1,479,100 |
| 2016/05/24 | 1,674 | 1,678 | 1,660 | 1,665 | -15 | -0.9% | 1,139,100 |
| 2016/05/23 | 1,659 | 1,682 | 1,634 | 1,680 | +14 | +0.8% | 1,241,200 |
| 2016/05/20 | 1,690 | 1,690 | 1,659 | 1,666 | -49 | -2.9% | 1,897,500 |
| 2016/05/19 | 1,740 | 1,753 | 1,710 | 1,715 | -7 | -0.4% | 883,500 |
| 2016/05/18 | 1,718 | 1,752 | 1,713 | 1,722 | -4 | -0.2% | 1,272,900 |
| 2016/05/17 | 1,711 | 1,733 | 1,707 | 1,726 | +30 | +1.8% | 1,098,500 |
| 2016/05/16 | 1,663 | 1,719 | 1,658 | 1,696 | +34 | +2% | 1,153,700 |
| 2016/05/13 | 1,712 | 1,729 | 1,662 | 1,662 | -52 | -3% | 2,318,900 |
| 2016/05/12 | 1,712 | 1,718 | 1,680 | 1,714 | -10 | -0.6% | 1,804,800 |
| 2016/05/11 | 1,761 | 1,764 | 1,715 | 1,724 | -8 | -0.5% | 2,180,200 |
| 2016/05/10 | 1,760 | 1,771 | 1,683 | 1,732 | -42 | -2.4% | 3,292,700 |
| 2016/05/09 | 1,785 | 1,798 | 1,765 | 1,774 | -7 | -0.4% | 1,459,400 |
| 2016/05/06 | 1,754 | 1,785 | 1,730 | 1,781 | +10 | +0.6% | 2,537,900 |
| 2016/05/02 | 1,721 | 1,778 | 1,716 | 1,771 | +3 | +0.2% | 3,362,800 |
| 2016/04/28 | 1,817 | 1,906 | 1,759 | 1,768 | -89 | -4.8% | 4,702,500 |
| 2016/04/27 | 1,904 | 1,915 | 1,846 | 1,857 | -33 | -1.7% | 2,229,100 |
| 2016/04/26 | 1,918 | 1,922 | 1,882 | 1,890 | -47 | -2.4% | 1,716,400 |
| 2016/04/25 | 1,944 | 1,949 | 1,915 | 1,937 | -8 | -0.4% | 1,159,100 |
| 2016/04/22 | 1,901 | 1,945 | 1,888 | 1,945 | +14 | +0.7% | 1,551,300 |
| 2016/04/21 | 1,925 | 1,933 | 1,910 | 1,931 | +52 | +2.8% | 1,616,500 |
2051～
2100
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
