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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,320 | 1,336 | 1,295 | 1,306 | -35 | -2.6% | 1,307,600 |
| 2012/10/26 | 1,362 | 1,378 | 1,340 | 1,341 | -36 | -2.6% | 1,507,400 |
| 2012/10/25 | 1,330 | 1,378 | 1,325 | 1,377 | +39 | +2.9% | 1,217,000 |
| 2012/10/24 | 1,335 | 1,367 | 1,330 | 1,338 | -27 | -2% | 1,061,700 |
| 2012/10/23 | 1,379 | 1,379 | 1,354 | 1,365 | -2 | -0.1% | 1,383,400 |
| 2012/10/22 | 1,353 | 1,374 | 1,339 | 1,367 | -25 | -1.8% | 1,592,500 |
| 2012/10/19 | 1,375 | 1,395 | 1,369 | 1,392 | +24 | +1.8% | 1,356,300 |
| 2012/10/18 | 1,322 | 1,374 | 1,322 | 1,368 | +49 | +3.7% | 1,616,700 |
| 2012/10/17 | 1,335 | 1,347 | 1,316 | 1,319 | +6 | +0.5% | 1,332,100 |
| 2012/10/16 | 1,300 | 1,314 | 1,285 | 1,313 | +17 | +1.3% | 1,059,900 |
| 2012/10/15 | 1,251 | 1,325 | 1,247 | 1,296 | +37 | +2.9% | 2,509,800 |
| 2012/10/12 | 1,227 | 1,269 | 1,225 | 1,259 | +36 | +2.9% | 2,244,100 |
| 2012/10/11 | 1,206 | 1,246 | 1,206 | 1,223 | -12 | -1% | 1,271,100 |
| 2012/10/10 | 1,212 | 1,242 | 1,203 | 1,235 | -1 | -0.1% | 1,296,900 |
| 2012/10/09 | 1,244 | 1,248 | 1,230 | 1,236 | -31 | -2.4% | 1,038,800 |
| 2012/10/05 | 1,251 | 1,271 | 1,244 | 1,267 | +18 | +1.4% | 1,031,600 |
| 2012/10/04 | 1,245 | 1,264 | 1,229 | 1,249 | +12 | +1% | 928,300 |
| 2012/10/03 | 1,228 | 1,249 | 1,223 | 1,237 | +4 | +0.3% | 799,400 |
| 2012/10/02 | 1,241 | 1,258 | 1,230 | 1,233 | -8 | -0.6% | 830,600 |
| 2012/10/01 | 1,233 | 1,251 | 1,220 | 1,241 | -22 | -1.7% | 1,267,300 |
| 2012/09/28 | 1,277 | 1,288 | 1,249 | 1,263 | -13 | -1% | 1,322,800 |
| 2012/09/27 | 1,238 | 1,280 | 1,234 | 1,276 | +22 | +1.8% | 1,420,100 |
| 2012/09/26 | 1,255 | 1,260 | 1,238 | 1,254 | -33 | -2.6% | 1,794,000 |
| 2012/09/25 | 1,280 | 1,290 | 1,265 | 1,287 | -13 | -1% | 1,809,700 |
| 2012/09/24 | 1,307 | 1,313 | 1,289 | 1,300 | -16 | -1.2% | 1,153,500 |
| 2012/09/21 | 1,326 | 1,326 | 1,296 | 1,316 | -17 | -1.3% | 1,621,000 |
| 2012/09/20 | 1,360 | 1,373 | 1,330 | 1,333 | -35 | -2.6% | 1,907,800 |
| 2012/09/19 | 1,362 | 1,387 | 1,348 | 1,368 | +24 | +1.8% | 1,219,200 |
| 2012/09/18 | 1,360 | 1,365 | 1,332 | 1,344 | -31 | -2.3% | 2,082,500 |
| 2012/09/14 | 1,340 | 1,384 | 1,340 | 1,375 | +51 | +3.9% | 3,452,800 |
| 2012/09/13 | 1,308 | 1,335 | 1,301 | 1,324 | +16 | +1.2% | 790,600 |
| 2012/09/12 | 1,319 | 1,322 | 1,297 | 1,308 | -1 | -0.1% | 993,600 |
| 2012/09/11 | 1,343 | 1,344 | 1,292 | 1,309 | -38 | -2.8% | 1,455,500 |
| 2012/09/10 | 1,345 | 1,364 | 1,338 | 1,347 | +28 | +2.1% | 2,125,900 |
| 2012/09/07 | 1,290 | 1,321 | 1,283 | 1,319 | +59 | +4.7% | 2,889,300 |
| 2012/09/06 | 1,253 | 1,265 | 1,243 | 1,260 | +2 | +0.2% | 1,133,300 |
| 2012/09/05 | 1,290 | 1,296 | 1,255 | 1,258 | -42 | -3.2% | 1,673,800 |
| 2012/09/04 | 1,291 | 1,315 | 1,281 | 1,300 | +12 | +0.9% | 1,133,400 |
| 2012/09/03 | 1,288 | 1,306 | 1,273 | 1,288 | -8 | -0.6% | 1,366,100 |
| 2012/08/31 | 1,311 | 1,323 | 1,295 | 1,296 | -34 | -2.6% | 2,032,300 |
| 2012/08/30 | 1,367 | 1,376 | 1,324 | 1,330 | -35 | -2.6% | 1,373,900 |
| 2012/08/29 | 1,378 | 1,378 | 1,352 | 1,365 | -9 | -0.7% | 1,207,900 |
| 2012/08/28 | 1,406 | 1,409 | 1,371 | 1,374 | -29 | -2.1% | 1,629,700 |
| 2012/08/27 | 1,418 | 1,422 | 1,400 | 1,403 | -5 | -0.4% | 676,100 |
| 2012/08/24 | 1,411 | 1,420 | 1,404 | 1,408 | -28 | -1.9% | 741,100 |
| 2012/08/23 | 1,421 | 1,440 | 1,406 | 1,436 | +5 | +0.3% | 1,534,900 |
| 2012/08/22 | 1,448 | 1,457 | 1,429 | 1,431 | -8 | -0.6% | 1,257,800 |
| 2012/08/21 | 1,462 | 1,465 | 1,430 | 1,439 | -44 | -3% | 1,657,700 |
| 2012/08/20 | 1,510 | 1,524 | 1,470 | 1,483 | -27 | -1.8% | 1,716,300 |
| 2012/08/17 | 1,482 | 1,516 | 1,464 | 1,510 | +48 | +3.3% | 2,042,700 |
2951～
3000
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
