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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,990 | 2,042 | 1,985 | 2,017 | +45 | +2.3% | 1,796,000 |
| 2014/06/18 | 1,953 | 1,981 | 1,952 | 1,972 | +25 | +1.3% | 893,800 |
| 2014/06/17 | 1,956 | 1,974 | 1,943 | 1,947 | -7 | -0.4% | 816,500 |
| 2014/06/16 | 1,948 | 1,975 | 1,941 | 1,954 | +6 | +0.3% | 1,071,600 |
| 2014/06/13 | 1,930 | 1,949 | 1,916 | 1,948 | -16 | -0.8% | 2,141,300 |
| 2014/06/12 | 1,961 | 1,974 | 1,951 | 1,964 | -11 | -0.6% | 804,600 |
| 2014/06/11 | 1,957 | 1,975 | 1,957 | 1,975 | +15 | +0.8% | 656,200 |
| 2014/06/10 | 1,996 | 2,009 | 1,955 | 1,960 | -26 | -1.3% | 1,129,800 |
| 2014/06/09 | 1,960 | 1,999 | 1,959 | 1,986 | +44 | +2.3% | 1,742,500 |
| 2014/06/06 | 1,920 | 1,945 | 1,914 | 1,942 | +25 | +1.3% | 1,505,900 |
| 2014/06/05 | 1,930 | 1,937 | 1,907 | 1,917 | -11 | -0.6% | 948,300 |
| 2014/06/04 | 1,924 | 1,935 | 1,917 | 1,928 | +14 | +0.7% | 973,900 |
| 2014/06/03 | 1,910 | 1,930 | 1,905 | 1,914 | +26 | +1.4% | 1,204,300 |
| 2014/06/02 | 1,861 | 1,895 | 1,860 | 1,888 | +6 | +0.3% | 1,550,200 |
| 2014/05/30 | 1,900 | 1,909 | 1,873 | 1,882 | -14 | -0.7% | 949,400 |
| 2014/05/29 | 1,872 | 1,898 | 1,871 | 1,896 | +9 | +0.5% | 873,300 |
| 2014/05/28 | 1,889 | 1,893 | 1,872 | 1,887 | -3 | -0.2% | 823,900 |
| 2014/05/27 | 1,887 | 1,908 | 1,875 | 1,890 | -4 | -0.2% | 1,142,800 |
| 2014/05/26 | 1,900 | 1,900 | 1,886 | 1,894 | +20 | +1.1% | 838,100 |
| 2014/05/23 | 1,853 | 1,887 | 1,853 | 1,874 | +21 | +1.1% | 832,500 |
| 2014/05/22 | 1,827 | 1,855 | 1,812 | 1,853 | +42 | +2.3% | 1,550,700 |
| 2014/05/21 | 1,850 | 1,859 | 1,799 | 1,811 | -66 | -3.5% | 1,946,600 |
| 2014/05/20 | 1,907 | 1,912 | 1,875 | 1,877 | -30 | -1.6% | 1,230,300 |
| 2014/05/19 | 1,912 | 1,930 | 1,903 | 1,907 | -13 | -0.7% | 928,600 |
| 2014/05/16 | 1,914 | 1,926 | 1,904 | 1,920 | -10 | -0.5% | 980,800 |
| 2014/05/15 | 1,925 | 1,948 | 1,920 | 1,930 | -10 | -0.5% | 917,000 |
| 2014/05/14 | 1,920 | 1,944 | 1,918 | 1,940 | +16 | +0.8% | 824,500 |
| 2014/05/13 | 1,910 | 1,929 | 1,905 | 1,924 | +41 | +2.2% | 1,341,500 |
| 2014/05/12 | 1,886 | 1,893 | 1,869 | 1,883 | -20 | -1.1% | 661,300 |
| 2014/05/09 | 1,886 | 1,906 | 1,869 | 1,903 | +12 | +0.6% | 1,437,100 |
| 2014/05/08 | 1,864 | 1,896 | 1,855 | 1,891 | +51 | +2.8% | 1,517,800 |
| 2014/05/07 | 1,882 | 1,882 | 1,840 | 1,840 | -58 | -3.1% | 1,794,800 |
| 2014/05/02 | 1,914 | 1,924 | 1,894 | 1,898 | -15 | -0.8% | 894,800 |
| 2014/05/01 | 1,910 | 1,924 | 1,902 | 1,913 | +16 | +0.8% | 958,500 |
| 2014/04/30 | 1,925 | 1,925 | 1,888 | 1,897 | +7 | +0.4% | 1,147,900 |
| 2014/04/28 | 1,890 | 1,906 | 1,864 | 1,890 | -12 | -0.6% | 1,731,700 |
| 2014/04/25 | 1,950 | 1,965 | 1,900 | 1,902 | +22 | +1.2% | 3,447,100 |
| 2014/04/24 | 1,900 | 1,908 | 1,870 | 1,880 | -22 | -1.2% | 1,594,800 |
| 2014/04/23 | 1,938 | 1,957 | 1,892 | 1,902 | -20 | -1% | 1,159,200 |
| 2014/04/22 | 1,954 | 1,954 | 1,922 | 1,922 | -14 | -0.7% | 718,900 |
| 2014/04/21 | 1,930 | 1,959 | 1,926 | 1,936 | +19 | +1% | 914,300 |
| 2014/04/18 | 1,920 | 1,927 | 1,910 | 1,917 | +6 | +0.3% | 634,500 |
| 2014/04/17 | 1,921 | 1,933 | 1,895 | 1,911 | -24 | -1.2% | 1,205,900 |
| 2014/04/16 | 1,906 | 1,940 | 1,906 | 1,935 | +30 | +1.6% | 1,380,300 |
| 2014/04/15 | 1,904 | 1,926 | 1,899 | 1,905 | +27 | +1.4% | 989,700 |
| 2014/04/14 | 1,900 | 1,902 | 1,871 | 1,878 | -28 | -1.5% | 1,243,100 |
| 2014/04/11 | 1,906 | 1,919 | 1,892 | 1,906 | -26 | -1.3% | 2,071,500 |
| 2014/04/10 | 1,958 | 1,960 | 1,919 | 1,932 | -16 | -0.8% | 1,527,800 |
| 2014/04/09 | 1,963 | 1,978 | 1,938 | 1,948 | -36 | -1.8% | 1,316,900 |
| 2014/04/08 | 1,985 | 2,004 | 1,973 | 1,984 | -8 | -0.4% | 871,000 |
2551～
2600
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
