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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,929 | 1,929 | 1,858 | 1,862 | -74 | -3.8% | 2,638,100 |
| 2013/01/15 | 1,923 | 1,955 | 1,923 | 1,936 | +34 | +1.8% | 2,040,200 |
| 2013/01/11 | 1,900 | 1,919 | 1,888 | 1,902 | +40 | +2.1% | 3,205,500 |
| 2013/01/10 | 1,863 | 1,890 | 1,860 | 1,862 | +15 | +0.8% | 1,436,000 |
| 2013/01/09 | 1,780 | 1,860 | 1,777 | 1,847 | +32 | +1.8% | 2,289,100 |
| 2013/01/08 | 1,838 | 1,848 | 1,800 | 1,815 | -42 | -2.3% | 1,538,600 |
| 2013/01/07 | 1,907 | 1,908 | 1,850 | 1,857 | -25 | -1.3% | 1,529,200 |
| 2013/01/04 | 1,906 | 1,908 | 1,865 | 1,882 | +90 | +5% | 2,144,300 |
| 2012/12/28 | 1,808 | 1,810 | 1,788 | 1,792 | +15 | +0.8% | 1,297,000 |
| 2012/12/27 | 1,791 | 1,818 | 1,771 | 1,777 | +9 | +0.5% | 1,607,900 |
| 2012/12/26 | 1,750 | 1,769 | 1,743 | 1,768 | +43 | +2.5% | 1,411,900 |
| 2012/12/25 | 1,730 | 1,735 | 1,712 | 1,725 | +38 | +2.3% | 1,397,300 |
| 2012/12/21 | 1,717 | 1,733 | 1,666 | 1,687 | +3 | +0.2% | 2,465,200 |
| 2012/12/20 | 1,661 | 1,700 | 1,659 | 1,684 | -4 | -0.2% | 2,189,300 |
| 2012/12/19 | 1,658 | 1,688 | 1,637 | 1,688 | +81 | +5% | 2,671,700 |
| 2012/12/18 | 1,548 | 1,622 | 1,547 | 1,607 | +71 | +4.6% | 2,484,700 |
| 2012/12/17 | 1,573 | 1,581 | 1,535 | 1,536 | -4 | -0.3% | 2,204,100 |
| 2012/12/14 | 1,521 | 1,544 | 1,489 | 1,540 | +16 | +1% | 3,863,100 |
| 2012/12/13 | 1,505 | 1,535 | 1,502 | 1,524 | +36 | +2.4% | 1,493,100 |
| 2012/12/12 | 1,476 | 1,494 | 1,466 | 1,488 | +24 | +1.6% | 1,163,800 |
| 2012/12/11 | 1,477 | 1,489 | 1,448 | 1,464 | -14 | -0.9% | 1,136,100 |
| 2012/12/10 | 1,495 | 1,501 | 1,477 | 1,478 | ±0 | ±0% | 733,900 |
| 2012/12/07 | 1,500 | 1,500 | 1,472 | 1,478 | -12 | -0.8% | 1,456,600 |
| 2012/12/06 | 1,494 | 1,508 | 1,487 | 1,490 | +15 | +1% | 2,045,100 |
| 2012/12/05 | 1,440 | 1,483 | 1,425 | 1,475 | +26 | +1.8% | 1,585,800 |
| 2012/12/04 | 1,450 | 1,458 | 1,443 | 1,449 | -17 | -1.2% | 791,300 |
| 2012/12/03 | 1,459 | 1,483 | 1,454 | 1,466 | +23 | +1.6% | 1,486,400 |
| 2012/11/30 | 1,435 | 1,448 | 1,409 | 1,443 | +23 | +1.6% | 1,393,000 |
| 2012/11/29 | 1,413 | 1,424 | 1,400 | 1,420 | +26 | +1.9% | 1,164,800 |
| 2012/11/28 | 1,424 | 1,430 | 1,393 | 1,394 | -47 | -3.3% | 1,341,000 |
| 2012/11/27 | 1,435 | 1,449 | 1,421 | 1,441 | -15 | -1% | 1,341,200 |
| 2012/11/26 | 1,475 | 1,478 | 1,455 | 1,456 | ±0 | ±0% | 1,444,700 |
| 2012/11/22 | 1,446 | 1,462 | 1,432 | 1,456 | +39 | +2.8% | 2,283,700 |
| 2012/11/21 | 1,417 | 1,434 | 1,402 | 1,417 | +18 | +1.3% | 1,153,700 |
| 2012/11/20 | 1,422 | 1,430 | 1,392 | 1,399 | -19 | -1.3% | 1,099,300 |
| 2012/11/19 | 1,416 | 1,444 | 1,411 | 1,418 | +22 | +1.6% | 1,825,900 |
| 2012/11/16 | 1,368 | 1,407 | 1,360 | 1,396 | +28 | +2% | 1,927,700 |
| 2012/11/15 | 1,282 | 1,368 | 1,282 | 1,368 | +68 | +5.2% | 1,724,000 |
| 2012/11/14 | 1,315 | 1,316 | 1,288 | 1,300 | -23 | -1.7% | 1,366,900 |
| 2012/11/13 | 1,317 | 1,335 | 1,305 | 1,323 | +2 | +0.2% | 1,314,700 |
| 2012/11/12 | 1,320 | 1,330 | 1,317 | 1,321 | -4 | -0.3% | 704,900 |
| 2012/11/09 | 1,348 | 1,350 | 1,316 | 1,325 | -40 | -2.9% | 2,437,800 |
| 2012/11/08 | 1,369 | 1,388 | 1,362 | 1,365 | -35 | -2.5% | 1,254,200 |
| 2012/11/07 | 1,395 | 1,417 | 1,391 | 1,400 | +6 | +0.4% | 1,496,300 |
| 2012/11/06 | 1,405 | 1,425 | 1,393 | 1,394 | -23 | -1.6% | 1,156,000 |
| 2012/11/05 | 1,420 | 1,433 | 1,405 | 1,417 | -3 | -0.2% | 1,020,400 |
| 2012/11/02 | 1,388 | 1,435 | 1,385 | 1,420 | +51 | +3.7% | 2,249,400 |
| 2012/11/01 | 1,303 | 1,374 | 1,301 | 1,369 | +58 | +4.4% | 1,822,100 |
| 2012/10/31 | 1,338 | 1,340 | 1,308 | 1,311 | +11 | +0.8% | 1,583,700 |
| 2012/10/30 | 1,307 | 1,330 | 1,292 | 1,300 | -6 | -0.5% | 1,173,300 |
2901～
2950
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
