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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,345 | 3,345 | 3,240 | 3,245 | -30 | -0.9% | 1,258,700 |
| 2023/05/11 | 3,290 | 3,295 | 3,260 | 3,275 | -55 | -1.7% | 684,800 |
| 2023/05/10 | 3,360 | 3,360 | 3,295 | 3,330 | -25 | -0.7% | 786,400 |
| 2023/05/09 | 3,390 | 3,390 | 3,335 | 3,355 | +20 | +0.6% | 1,112,400 |
| 2023/05/08 | 3,325 | 3,350 | 3,300 | 3,335 | -15 | -0.4% | 820,000 |
| 2023/05/02 | 3,395 | 3,395 | 3,325 | 3,350 | -30 | -0.9% | 679,000 |
| 2023/05/01 | 3,340 | 3,400 | 3,330 | 3,380 | +50 | +1.5% | 1,052,200 |
| 2023/04/28 | 3,260 | 3,350 | 3,245 | 3,330 | +85 | +2.6% | 1,349,400 |
| 2023/04/27 | 3,285 | 3,330 | 3,215 | 3,245 | +115 | +3.7% | 2,813,100 |
| 2023/04/26 | 3,100 | 3,160 | 3,085 | 3,130 | +10 | +0.3% | 1,124,400 |
| 2023/04/25 | 3,120 | 3,155 | 3,115 | 3,120 | -10 | -0.3% | 447,500 |
| 2023/04/24 | 3,130 | 3,140 | 3,100 | 3,130 | +20 | +0.6% | 382,700 |
| 2023/04/21 | 3,100 | 3,135 | 3,085 | 3,110 | -35 | -1.1% | 423,900 |
| 2023/04/20 | 3,100 | 3,145 | 3,095 | 3,145 | +30 | +1% | 430,300 |
| 2023/04/19 | 3,140 | 3,150 | 3,110 | 3,115 | -15 | -0.5% | 482,500 |
| 2023/04/18 | 3,140 | 3,145 | 3,110 | 3,130 | +15 | +0.5% | 396,500 |
| 2023/04/17 | 3,125 | 3,130 | 3,105 | 3,115 | ±0 | ±0% | 407,300 |
| 2023/04/14 | 3,130 | 3,140 | 3,085 | 3,115 | +25 | +0.8% | 945,700 |
| 2023/04/13 | 3,055 | 3,105 | 3,050 | 3,090 | +10 | +0.3% | 626,000 |
| 2023/04/12 | 3,055 | 3,120 | 3,040 | 3,080 | +60 | +2% | 751,900 |
| 2023/04/11 | 3,010 | 3,035 | 2,993 | 3,020 | +47 | +1.6% | 563,800 |
| 2023/04/10 | 2,970 | 2,989 | 2,960 | 2,973 | +17 | +0.6% | 374,800 |
| 2023/04/07 | 2,966 | 2,977 | 2,945 | 2,956 | +19 | +0.6% | 441,000 |
| 2023/04/06 | 3,000 | 3,010 | 2,934 | 2,937 | -93 | -3.1% | 823,000 |
| 2023/04/05 | 3,075 | 3,090 | 3,030 | 3,030 | -115 | -3.7% | 814,200 |
| 2023/04/04 | 3,125 | 3,150 | 3,105 | 3,145 | ±0 | ±0% | 557,700 |
| 2023/04/03 | 3,120 | 3,165 | 3,105 | 3,145 | +70 | +2.3% | 764,500 |
| 2023/03/31 | 3,095 | 3,120 | 3,060 | 3,075 | +35 | +1.2% | 1,000,600 |
| 2023/03/30 | 3,000 | 3,045 | 2,976 | 3,040 | +15 | +0.5% | 590,600 |
| 2023/03/29 | 3,010 | 3,035 | 2,998 | 3,025 | +25 | +0.8% | 698,600 |
| 2023/03/28 | 2,988 | 3,015 | 2,967 | 3,000 | +37 | +1.2% | 443,200 |
| 2023/03/27 | 2,954 | 2,970 | 2,927 | 2,963 | +30 | +1% | 467,900 |
| 2023/03/24 | 2,929 | 2,941 | 2,911 | 2,933 | -9 | -0.3% | 394,700 |
| 2023/03/23 | 2,911 | 2,954 | 2,908 | 2,942 | -19 | -0.6% | 454,800 |
| 2023/03/22 | 2,961 | 2,965 | 2,928 | 2,961 | +63 | +2.2% | 555,500 |
| 2023/03/20 | 2,913 | 2,974 | 2,897 | 2,898 | -48 | -1.6% | 686,000 |
| 2023/03/17 | 2,937 | 2,971 | 2,915 | 2,946 | -11 | -0.4% | 1,006,100 |
| 2023/03/16 | 2,928 | 2,963 | 2,883 | 2,957 | -83 | -2.7% | 866,400 |
| 2023/03/15 | 3,065 | 3,085 | 3,015 | 3,040 | +10 | +0.3% | 691,200 |
| 2023/03/14 | 3,100 | 3,110 | 3,005 | 3,030 | -170 | -5.3% | 971,400 |
| 2023/03/13 | 3,270 | 3,275 | 3,175 | 3,200 | -120 | -3.6% | 598,900 |
| 2023/03/10 | 3,345 | 3,370 | 3,295 | 3,320 | -55 | -1.6% | 1,104,400 |
| 2023/03/09 | 3,380 | 3,385 | 3,345 | 3,375 | ±0 | ±0% | 449,900 |
| 2023/03/08 | 3,340 | 3,390 | 3,335 | 3,375 | +20 | +0.6% | 630,600 |
| 2023/03/07 | 3,370 | 3,395 | 3,355 | 3,355 | -5 | -0.1% | 574,900 |
| 2023/03/06 | 3,345 | 3,380 | 3,325 | 3,360 | +50 | +1.5% | 820,200 |
| 2023/03/03 | 3,220 | 3,330 | 3,215 | 3,310 | +110 | +3.4% | 1,017,600 |
| 2023/03/02 | 3,205 | 3,220 | 3,180 | 3,200 | +20 | +0.6% | 782,500 |
| 2023/03/01 | 3,095 | 3,200 | 3,085 | 3,180 | +135 | +4.4% | 1,019,100 |
| 2023/02/28 | 3,090 | 3,100 | 3,035 | 3,045 | -30 | -1% | 706,600 |
251～
300
件表示中 / 3458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 | 452,000円 | -2.6% | -5.9% | 3.87% | 9.81倍 | 1.26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 |
| ダイフク | 312,800円 | -10.1% | -16.7% | 1.18% | 29.73倍 | 3.23倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| 荏 原 | 1,271,500円 | +8.9% | +0.4% | 1.81% | 19.31倍 | 2.86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 | 589,500円 | +9.8% | -8.6% | 1.61% | 25.88倍 | 2.60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 | 694,600円 | +3.9% | +7.9% | 1.32% | 23.65倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
