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 |
---|---|---|---|---|---|---|---|
2014/10/20 | 1,991 | 2,011 | 1,985 | 2,005 | +76 | +3.9% | 1,716,200 |
2014/10/17 | 1,940 | 1,975 | 1,925 | 1,929 | +1 | +0.1% | 1,990,700 |
2014/10/16 | 1,923 | 1,956 | 1,919 | 1,928 | -35 | -1.8% | 1,904,500 |
2014/10/15 | 1,962 | 1,977 | 1,945 | 1,963 | +1 | +0.1% | 1,253,100 |
2014/10/14 | 1,930 | 1,988 | 1,916 | 1,962 | -3 | -0.2% | 2,600,600 |
2014/10/10 | 1,995 | 2,000 | 1,942 | 1,965 | -39 | -1.9% | 2,849,300 |
2014/10/09 | 2,045 | 2,052 | 2,002 | 2,004 | -20 | -1% | 1,403,300 |
2014/10/08 | 2,048 | 2,048 | 2,020 | 2,024 | -65 | -3.1% | 1,921,700 |
2014/10/07 | 2,111 | 2,120 | 2,085 | 2,089 | -41 | -1.9% | 1,376,300 |
2014/10/06 | 2,118 | 2,143 | 2,108 | 2,130 | +45 | +2.2% | 1,288,000 |
2014/10/03 | 2,062 | 2,093 | 2,061 | 2,085 | -3 | -0.1% | 1,468,000 |
2014/10/02 | 2,132 | 2,137 | 2,083 | 2,088 | -76 | -3.5% | 1,565,200 |
2014/10/01 | 2,199 | 2,199 | 2,160 | 2,164 | -44 | -2% | 1,505,100 |
2014/09/30 | 2,216 | 2,221 | 2,187 | 2,208 | -25 | -1.1% | 1,139,300 |
2014/09/29 | 2,240 | 2,253 | 2,228 | 2,233 | +1 | ±0% | 850,200 |
2014/09/26 | 2,220 | 2,241 | 2,217 | 2,232 | -36 | -1.6% | 966,700 |
2014/09/25 | 2,258 | 2,268 | 2,252 | 2,268 | +23 | +1% | 1,022,900 |
2014/09/24 | 2,228 | 2,247 | 2,212 | 2,245 | +7 | +0.3% | 980,000 |
2014/09/22 | 2,242 | 2,257 | 2,229 | 2,238 | -20 | -0.9% | 982,500 |
2014/09/19 | 2,235 | 2,268 | 2,224 | 2,258 | +25 | +1.1% | 1,440,500 |
2014/09/18 | 2,250 | 2,265 | 2,225 | 2,233 | +10 | +0.4% | 2,053,700 |
2014/09/17 | 2,229 | 2,236 | 2,211 | 2,223 | +13 | +0.6% | 1,243,500 |
2014/09/16 | 2,219 | 2,229 | 2,205 | 2,210 | -23 | -1% | 1,012,200 |
2014/09/12 | 2,231 | 2,250 | 2,210 | 2,233 | +38 | +1.7% | 3,959,500 |
2014/09/11 | 2,158 | 2,196 | 2,157 | 2,195 | +50 | +2.3% | 1,955,700 |
2014/09/10 | 2,134 | 2,148 | 2,116 | 2,145 | +15 | +0.7% | 1,138,100 |
2014/09/09 | 2,125 | 2,142 | 2,123 | 2,130 | +19 | +0.9% | 1,353,900 |
2014/09/08 | 2,092 | 2,116 | 2,090 | 2,111 | +21 | +1% | 712,100 |
2014/09/05 | 2,124 | 2,125 | 2,080 | 2,090 | -15 | -0.7% | 1,052,500 |
2014/09/04 | 2,104 | 2,128 | 2,101 | 2,105 | +1 | ±0% | 1,117,300 |
2014/09/03 | 2,095 | 2,122 | 2,093 | 2,104 | +20 | +1% | 1,218,700 |
2014/09/02 | 2,050 | 2,092 | 2,040 | 2,084 | +21 | +1% | 1,278,600 |
2014/09/01 | 2,057 | 2,072 | 2,042 | 2,063 | +19 | +0.9% | 746,500 |
2014/08/29 | 2,052 | 2,055 | 2,032 | 2,044 | -21 | -1% | 922,400 |
2014/08/28 | 2,059 | 2,073 | 2,033 | 2,065 | +2 | +0.1% | 732,000 |
2014/08/27 | 2,069 | 2,080 | 2,047 | 2,063 | +6 | +0.3% | 756,200 |
2014/08/26 | 2,060 | 2,070 | 2,050 | 2,057 | -1 | ±0% | 560,500 |
2014/08/25 | 2,068 | 2,075 | 2,050 | 2,058 | -16 | -0.8% | 1,126,900 |
2014/08/22 | 2,083 | 2,089 | 2,068 | 2,074 | -5 | -0.2% | 646,300 |
2014/08/21 | 2,082 | 2,098 | 2,075 | 2,079 | +12 | +0.6% | 916,800 |
2014/08/20 | 2,079 | 2,082 | 2,059 | 2,067 | -4 | -0.2% | 746,400 |
2014/08/19 | 2,070 | 2,086 | 2,068 | 2,071 | +10 | +0.5% | 940,400 |
2014/08/18 | 2,055 | 2,069 | 2,050 | 2,061 | -5 | -0.2% | 625,000 |
2014/08/15 | 2,053 | 2,067 | 2,039 | 2,066 | +10 | +0.5% | 742,500 |
2014/08/14 | 2,045 | 2,065 | 2,038 | 2,056 | +12 | +0.6% | 459,200 |
2014/08/13 | 2,020 | 2,049 | 2,019 | 2,044 | +10 | +0.5% | 760,000 |
2014/08/12 | 2,020 | 2,043 | 2,017 | 2,034 | +8 | +0.4% | 412,000 |
2014/08/11 | 2,023 | 2,030 | 2,010 | 2,026 | +43 | +2.2% | 928,700 |
2014/08/08 | 2,017 | 2,031 | 1,982 | 1,983 | -69 | -3.4% | 1,677,800 |
2014/08/07 | 2,040 | 2,053 | 2,022 | 2,052 | +14 | +0.7% | 1,071,900 |
2651~
2700
件表示中 / 3769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 | 468,200円 | -5.2% | -11.3% | 3.74% | 13.64倍 | 1.23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 | 317,600円 | +3.9% | +1.7% | 1.76% | 20.27倍 | 3.06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 |
マキタ | 521,200円 | -7.1% | -31.8% | 1.44% | 25.53倍 | 1.49倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向35%以上 |
ホシザキ | 591,200円 | +3.3% | -3.3% | 1.78% | 21.82倍 | 2.34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 |
SANKYO | 296,000円 | -3.6% | -14.2% | 3.04% | 14.04倍 | 2.18倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズHDと親密。好財務 |
市場注目の銘柄
チャート関連のコラム