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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,430 | 1,466 | 1,429 | 1,462 | +44 | +3.1% | 1,168,100 |
| 2012/08/15 | 1,424 | 1,447 | 1,407 | 1,418 | +5 | +0.4% | 1,403,600 |
| 2012/08/14 | 1,415 | 1,426 | 1,402 | 1,413 | -1 | -0.1% | 985,900 |
| 2012/08/13 | 1,414 | 1,432 | 1,406 | 1,414 | -11 | -0.8% | 872,800 |
| 2012/08/10 | 1,440 | 1,462 | 1,410 | 1,425 | -27 | -1.9% | 1,430,000 |
| 2012/08/09 | 1,435 | 1,465 | 1,435 | 1,452 | +5 | +0.3% | 1,372,800 |
| 2012/08/08 | 1,436 | 1,463 | 1,433 | 1,447 | +25 | +1.8% | 1,769,800 |
| 2012/08/07 | 1,395 | 1,423 | 1,392 | 1,422 | +27 | +1.9% | 1,433,100 |
| 2012/08/06 | 1,385 | 1,412 | 1,385 | 1,395 | +40 | +3% | 1,466,700 |
| 2012/08/03 | 1,377 | 1,377 | 1,346 | 1,355 | -45 | -3.2% | 1,703,400 |
| 2012/08/02 | 1,357 | 1,405 | 1,352 | 1,400 | +35 | +2.6% | 1,883,200 |
| 2012/08/01 | 1,385 | 1,385 | 1,335 | 1,365 | -53 | -3.7% | 2,537,700 |
| 2012/07/31 | 1,403 | 1,420 | 1,378 | 1,418 | +16 | +1.1% | 2,040,300 |
| 2012/07/30 | 1,397 | 1,423 | 1,391 | 1,402 | +6 | +0.4% | 1,756,200 |
| 2012/07/27 | 1,371 | 1,413 | 1,371 | 1,396 | +55 | +4.1% | 2,365,100 |
| 2012/07/26 | 1,293 | 1,356 | 1,288 | 1,341 | +78 | +6.2% | 2,903,500 |
| 2012/07/25 | 1,301 | 1,303 | 1,252 | 1,263 | -51 | -3.9% | 2,192,200 |
| 2012/07/24 | 1,286 | 1,321 | 1,263 | 1,314 | +16 | +1.2% | 2,210,800 |
| 2012/07/23 | 1,330 | 1,340 | 1,294 | 1,298 | -45 | -3.4% | 1,759,300 |
| 2012/07/20 | 1,372 | 1,378 | 1,339 | 1,343 | -29 | -2.1% | 1,130,400 |
| 2012/07/19 | 1,358 | 1,388 | 1,351 | 1,372 | +38 | +2.8% | 1,576,700 |
| 2012/07/18 | 1,356 | 1,365 | 1,325 | 1,334 | -26 | -1.9% | 1,386,900 |
| 2012/07/17 | 1,342 | 1,368 | 1,332 | 1,360 | +14 | +1% | 1,927,700 |
| 2012/07/13 | 1,320 | 1,353 | 1,315 | 1,346 | +17 | +1.3% | 2,038,200 |
| 2012/07/12 | 1,378 | 1,385 | 1,325 | 1,329 | -29 | -2.1% | 2,370,100 |
| 2012/07/11 | 1,355 | 1,363 | 1,342 | 1,358 | -13 | -0.9% | 1,735,400 |
| 2012/07/10 | 1,407 | 1,408 | 1,362 | 1,371 | -41 | -2.9% | 2,484,200 |
| 2012/07/09 | 1,459 | 1,464 | 1,406 | 1,412 | -63 | -4.3% | 2,039,800 |
| 2012/07/06 | 1,489 | 1,502 | 1,465 | 1,475 | -5 | -0.3% | 2,118,600 |
| 2012/07/05 | 1,453 | 1,488 | 1,448 | 1,480 | +33 | +2.3% | 2,358,300 |
| 2012/07/04 | 1,461 | 1,473 | 1,447 | 1,447 | -13 | -0.9% | 2,969,200 |
| 2012/07/03 | 1,463 | 1,475 | 1,456 | 1,460 | -2 | -0.1% | 1,532,800 |
| 2012/07/02 | 1,500 | 1,502 | 1,461 | 1,462 | -22 | -1.5% | 2,213,400 |
| 2012/06/29 | 1,470 | 1,486 | 1,455 | 1,484 | +6 | +0.4% | 2,526,300 |
| 2012/06/28 | 1,499 | 1,504 | 1,470 | 1,478 | +2 | +0.1% | 1,862,800 |
| 2012/06/27 | 1,476 | 1,483 | 1,455 | 1,476 | ±0 | ±0% | 839,700 |
| 2012/06/26 | 1,470 | 1,481 | 1,451 | 1,476 | -5 | -0.3% | 1,123,300 |
| 2012/06/25 | 1,500 | 1,507 | 1,481 | 1,481 | -19 | -1.3% | 1,265,000 |
| 2012/06/22 | 1,490 | 1,504 | 1,480 | 1,500 | -13 | -0.9% | 1,335,700 |
| 2012/06/21 | 1,523 | 1,533 | 1,511 | 1,513 | -10 | -0.7% | 1,700,900 |
| 2012/06/20 | 1,525 | 1,526 | 1,504 | 1,523 | +21 | +1.4% | 1,589,900 |
| 2012/06/19 | 1,522 | 1,529 | 1,493 | 1,502 | -19 | -1.2% | 1,260,600 |
| 2012/06/18 | 1,523 | 1,530 | 1,517 | 1,521 | +42 | +2.8% | 1,246,900 |
| 2012/06/15 | 1,489 | 1,498 | 1,461 | 1,479 | -10 | -0.7% | 1,356,000 |
| 2012/06/14 | 1,460 | 1,492 | 1,459 | 1,489 | +11 | +0.7% | 1,293,200 |
| 2012/06/13 | 1,485 | 1,497 | 1,459 | 1,478 | +3 | +0.2% | 1,238,500 |
| 2012/06/12 | 1,452 | 1,499 | 1,451 | 1,475 | -16 | -1.1% | 1,285,600 |
| 2012/06/11 | 1,470 | 1,498 | 1,455 | 1,491 | +51 | +3.5% | 1,540,800 |
| 2012/06/08 | 1,490 | 1,499 | 1,433 | 1,440 | -22 | -1.5% | 4,485,700 |
| 2012/06/07 | 1,490 | 1,496 | 1,456 | 1,462 | +23 | +1.6% | 1,601,200 |
3001～
3050
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
