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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,975 | 4,029 | 3,947 | 3,961 | +11 | +0.3% | 1,406,200 |
| 2024/01/29 | 3,947 | 4,062 | 3,942 | 3,950 | -147 | -3.6% | 3,210,100 |
| 2024/01/26 | 4,095 | 4,106 | 4,056 | 4,097 | +1 | ±0% | 959,400 |
| 2024/01/25 | 4,056 | 4,118 | 4,048 | 4,096 | +40 | +1% | 763,500 |
| 2024/01/24 | 4,086 | 4,092 | 4,036 | 4,056 | -39 | -1% | 824,200 |
| 2024/01/23 | 4,160 | 4,168 | 4,079 | 4,095 | -69 | -1.7% | 1,316,900 |
| 2024/01/22 | 4,062 | 4,164 | 4,061 | 4,164 | +163 | +4.1% | 1,300,900 |
| 2024/01/19 | 3,993 | 4,001 | 3,963 | 4,001 | +56 | +1.4% | 613,300 |
| 2024/01/18 | 3,972 | 4,026 | 3,937 | 3,945 | -52 | -1.3% | 840,000 |
| 2024/01/17 | 4,019 | 4,098 | 3,997 | 3,997 | +11 | +0.3% | 982,800 |
| 2024/01/16 | 4,021 | 4,029 | 3,968 | 3,986 | -18 | -0.4% | 747,100 |
| 2024/01/15 | 3,950 | 4,013 | 3,941 | 4,004 | +52 | +1.3% | 778,000 |
| 2024/01/12 | 4,083 | 4,083 | 3,918 | 3,952 | +9 | +0.2% | 1,267,900 |
| 2024/01/11 | 3,920 | 3,976 | 3,913 | 3,943 | +70 | +1.8% | 943,600 |
| 2024/01/10 | 3,800 | 3,891 | 3,788 | 3,873 | +42 | +1.1% | 939,500 |
| 2024/01/09 | 3,935 | 3,940 | 3,822 | 3,831 | -49 | -1.3% | 940,300 |
| 2024/01/05 | 3,872 | 3,948 | 3,867 | 3,880 | +9 | +0.2% | 1,042,200 |
| 2024/01/04 | 3,746 | 3,909 | 3,688 | 3,871 | +144 | +3.9% | 1,405,000 |
| 2023/12/29 | 3,690 | 3,729 | 3,690 | 3,727 | +26 | +0.7% | 538,200 |
| 2023/12/28 | 3,677 | 3,706 | 3,662 | 3,701 | -14 | -0.4% | 481,600 |
| 2023/12/27 | 3,698 | 3,720 | 3,675 | 3,715 | +48 | +1.3% | 664,000 |
| 2023/12/26 | 3,650 | 3,683 | 3,643 | 3,667 | -12 | -0.3% | 397,500 |
| 2023/12/25 | 3,725 | 3,729 | 3,671 | 3,679 | -13 | -0.4% | 414,400 |
| 2023/12/22 | 3,678 | 3,733 | 3,671 | 3,692 | +14 | +0.4% | 681,900 |
| 2023/12/21 | 3,680 | 3,711 | 3,667 | 3,678 | -78 | -2.1% | 569,900 |
| 2023/12/20 | 3,750 | 3,805 | 3,748 | 3,756 | +107 | +2.9% | 1,610,000 |
| 2023/12/19 | 3,580 | 3,674 | 3,569 | 3,649 | +39 | +1.1% | 737,900 |
| 2023/12/18 | 3,594 | 3,626 | 3,562 | 3,610 | -41 | -1.1% | 727,500 |
| 2023/12/15 | 3,576 | 3,662 | 3,566 | 3,651 | +130 | +3.7% | 1,355,700 |
| 2023/12/14 | 3,570 | 3,582 | 3,499 | 3,521 | -63 | -1.8% | 792,900 |
| 2023/12/13 | 3,595 | 3,611 | 3,571 | 3,584 | -7 | -0.2% | 705,100 |
| 2023/12/12 | 3,666 | 3,673 | 3,579 | 3,591 | -14 | -0.4% | 640,800 |
| 2023/12/11 | 3,577 | 3,608 | 3,562 | 3,605 | +78 | +2.2% | 1,154,400 |
| 2023/12/08 | 3,591 | 3,591 | 3,506 | 3,527 | -134 | -3.7% | 2,044,500 |
| 2023/12/07 | 3,766 | 3,766 | 3,656 | 3,661 | -132 | -3.5% | 1,155,900 |
| 2023/12/06 | 3,745 | 3,802 | 3,736 | 3,793 | +37 | +1% | 810,400 |
| 2023/12/05 | 3,779 | 3,795 | 3,747 | 3,756 | -20 | -0.5% | 690,900 |
| 2023/12/04 | 3,826 | 3,836 | 3,774 | 3,776 | -66 | -1.7% | 815,500 |
| 2023/12/01 | 3,905 | 3,906 | 3,838 | 3,842 | +7 | +0.2% | 729,200 |
| 2023/11/30 | 3,800 | 3,846 | 3,779 | 3,835 | +27 | +0.7% | 1,256,100 |
| 2023/11/29 | 3,830 | 3,844 | 3,789 | 3,808 | -55 | -1.4% | 1,051,200 |
| 2023/11/28 | 3,940 | 3,945 | 3,833 | 3,863 | -71 | -1.8% | 1,345,000 |
| 2023/11/27 | 4,003 | 4,009 | 3,907 | 3,934 | -42 | -1.1% | 678,500 |
| 2023/11/24 | 4,013 | 4,015 | 3,974 | 3,976 | +14 | +0.4% | 700,200 |
| 2023/11/22 | 3,900 | 3,990 | 3,882 | 3,962 | +19 | +0.5% | 701,100 |
| 2023/11/21 | 4,021 | 4,025 | 3,933 | 3,943 | -82 | -2% | 962,800 |
| 2023/11/20 | 4,103 | 4,143 | 4,001 | 4,025 | -98 | -2.4% | 1,314,400 |
| 2023/11/17 | 4,050 | 4,129 | 4,041 | 4,123 | +82 | +2% | 914,900 |
| 2023/11/16 | 4,070 | 4,090 | 4,018 | 4,041 | -15 | -0.4% | 916,000 |
| 2023/11/15 | 4,080 | 4,089 | 4,017 | 4,056 | +32 | +0.8% | 1,024,400 |
201～
250
件表示中 / 3585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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66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 | 262,200円 | -4.9% | -19.7% | 1.91% | 14.34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
