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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,888 | 1,907 | 1,879 | 1,897 | +9 | +0.5% | 1,202,500 |
| 2015/11/20 | 1,892 | 1,912 | 1,883 | 1,888 | -26 | -1.4% | 1,918,600 |
| 2015/11/19 | 1,910 | 1,918 | 1,900 | 1,914 | +23 | +1.2% | 1,513,400 |
| 2015/11/18 | 1,898 | 1,914 | 1,880 | 1,891 | +10 | +0.5% | 1,516,200 |
| 2015/11/17 | 1,873 | 1,898 | 1,870 | 1,881 | +32 | +1.7% | 1,372,300 |
| 2015/11/16 | 1,824 | 1,863 | 1,822 | 1,849 | -9 | -0.5% | 967,000 |
| 2015/11/13 | 1,843 | 1,861 | 1,832 | 1,858 | -65 | -3.4% | 2,905,400 |
| 2015/11/12 | 1,929 | 1,934 | 1,891 | 1,923 | -14 | -0.7% | 1,951,600 |
| 2015/11/11 | 1,960 | 1,983 | 1,911 | 1,937 | -45 | -2.3% | 1,980,500 |
| 2015/11/10 | 1,965 | 1,987 | 1,952 | 1,982 | -2 | -0.1% | 1,517,400 |
| 2015/11/09 | 1,947 | 1,990 | 1,932 | 1,984 | +51 | +2.6% | 2,778,200 |
| 2015/11/06 | 1,918 | 1,942 | 1,915 | 1,933 | +12 | +0.6% | 1,348,400 |
| 2015/11/05 | 1,926 | 1,946 | 1,901 | 1,921 | -2 | -0.1% | 1,230,000 |
| 2015/11/04 | 1,917 | 1,960 | 1,912 | 1,923 | +66 | +3.6% | 2,968,600 |
| 2015/11/02 | 1,846 | 1,883 | 1,844 | 1,857 | -25 | -1.3% | 1,235,800 |
| 2015/10/30 | 1,862 | 1,890 | 1,834 | 1,882 | +9 | +0.5% | 1,690,700 |
| 2015/10/29 | 1,838 | 1,879 | 1,831 | 1,873 | +52 | +2.9% | 1,817,800 |
| 2015/10/28 | 1,923 | 1,924 | 1,771 | 1,821 | -86 | -4.5% | 5,271,400 |
| 2015/10/27 | 1,949 | 1,955 | 1,891 | 1,907 | -58 | -3% | 2,059,200 |
| 2015/10/26 | 1,971 | 1,988 | 1,956 | 1,965 | +24 | +1.2% | 1,653,800 |
| 2015/10/23 | 1,949 | 1,967 | 1,925 | 1,941 | +37 | +1.9% | 1,914,400 |
| 2015/10/22 | 1,901 | 1,930 | 1,888 | 1,904 | -13 | -0.7% | 1,075,400 |
| 2015/10/21 | 1,871 | 1,930 | 1,863 | 1,917 | +37 | +2% | 1,173,300 |
| 2015/10/20 | 1,860 | 1,887 | 1,833 | 1,880 | +14 | +0.8% | 1,039,700 |
| 2015/10/19 | 1,855 | 1,905 | 1,833 | 1,866 | +15 | +0.8% | 2,086,300 |
| 2015/10/16 | 1,855 | 1,875 | 1,823 | 1,851 | +18 | +1% | 1,838,500 |
| 2015/10/15 | 1,810 | 1,848 | 1,782 | 1,833 | -3 | -0.2% | 1,608,400 |
| 2015/10/14 | 1,867 | 1,867 | 1,810 | 1,836 | -42 | -2.2% | 1,474,800 |
| 2015/10/13 | 1,873 | 1,894 | 1,856 | 1,878 | -12 | -0.6% | 1,983,500 |
| 2015/10/09 | 1,841 | 1,895 | 1,840 | 1,890 | +68 | +3.7% | 2,349,700 |
| 2015/10/08 | 1,801 | 1,874 | 1,801 | 1,822 | +24 | +1.3% | 2,133,000 |
| 2015/10/07 | 1,728 | 1,820 | 1,728 | 1,798 | +82 | +4.8% | 2,750,800 |
| 2015/10/06 | 1,717 | 1,751 | 1,706 | 1,716 | +62 | +3.7% | 2,639,100 |
| 2015/10/05 | 1,634 | 1,684 | 1,627 | 1,654 | +50 | +3.1% | 1,278,200 |
| 2015/10/02 | 1,605 | 1,621 | 1,571 | 1,604 | -27 | -1.7% | 1,324,200 |
| 2015/10/01 | 1,608 | 1,667 | 1,587 | 1,631 | +34 | +2.1% | 1,724,900 |
| 2015/09/30 | 1,589 | 1,618 | 1,575 | 1,597 | +33 | +2.1% | 1,744,000 |
| 2015/09/29 | 1,593 | 1,594 | 1,553 | 1,564 | -48 | -3% | 1,928,100 |
| 2015/09/28 | 1,640 | 1,650 | 1,606 | 1,612 | -48 | -2.9% | 1,166,600 |
| 2015/09/25 | 1,650 | 1,660 | 1,632 | 1,660 | +2 | +0.1% | 2,361,500 |
| 2015/09/24 | 1,722 | 1,743 | 1,656 | 1,658 | -142 | -7.9% | 2,896,600 |
| 2015/09/18 | 1,815 | 1,834 | 1,778 | 1,800 | -41 | -2.2% | 1,331,900 |
| 2015/09/17 | 1,847 | 1,865 | 1,814 | 1,841 | -2 | -0.1% | 1,456,200 |
| 2015/09/16 | 1,807 | 1,877 | 1,805 | 1,843 | +60 | +3.4% | 1,179,300 |
| 2015/09/15 | 1,800 | 1,823 | 1,781 | 1,783 | -1 | -0.1% | 887,200 |
| 2015/09/14 | 1,828 | 1,833 | 1,774 | 1,784 | -30 | -1.7% | 916,600 |
| 2015/09/11 | 1,850 | 1,860 | 1,795 | 1,814 | -41 | -2.2% | 2,388,800 |
| 2015/09/10 | 1,829 | 1,861 | 1,807 | 1,855 | -22 | -1.2% | 1,470,500 |
| 2015/09/09 | 1,780 | 1,877 | 1,780 | 1,877 | +133 | +7.6% | 2,989,400 |
| 2015/09/08 | 1,728 | 1,785 | 1,727 | 1,744 | +27 | +1.6% | 1,568,000 |
2201～
2250
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
