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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,312 | 1,334 | 1,310 | 1,321 | +9 | +0.7% | 1,378,500 |
| 2012/01/11 | 1,304 | 1,317 | 1,303 | 1,312 | +9 | +0.7% | 1,013,600 |
| 2012/01/10 | 1,295 | 1,340 | 1,295 | 1,303 | +24 | +1.9% | 1,797,000 |
| 2012/01/06 | 1,290 | 1,300 | 1,268 | 1,279 | -17 | -1.3% | 1,420,400 |
| 2012/01/05 | 1,306 | 1,306 | 1,294 | 1,296 | -9 | -0.7% | 1,128,800 |
| 2012/01/04 | 1,311 | 1,315 | 1,301 | 1,305 | +9 | +0.7% | 1,393,800 |
| 2011/12/30 | 1,304 | 1,305 | 1,284 | 1,296 | -5 | -0.4% | 871,600 |
| 2011/12/29 | 1,264 | 1,320 | 1,251 | 1,301 | +27 | +2.1% | 2,633,800 |
| 2011/12/28 | 1,280 | 1,290 | 1,270 | 1,274 | -13 | -1% | 1,305,700 |
| 2011/12/27 | 1,290 | 1,295 | 1,282 | 1,287 | -11 | -0.8% | 721,000 |
| 2011/12/26 | 1,307 | 1,326 | 1,291 | 1,298 | +10 | +0.8% | 916,600 |
| 2011/12/22 | 1,303 | 1,308 | 1,286 | 1,288 | -22 | -1.7% | 1,268,000 |
| 2011/12/21 | 1,317 | 1,330 | 1,303 | 1,310 | +37 | +2.9% | 1,448,600 |
| 2011/12/20 | 1,281 | 1,290 | 1,270 | 1,273 | -8 | -0.6% | 1,317,700 |
| 2011/12/19 | 1,298 | 1,305 | 1,262 | 1,281 | -16 | -1.2% | 1,374,200 |
| 2011/12/16 | 1,315 | 1,321 | 1,291 | 1,297 | -1 | -0.1% | 1,977,200 |
| 2011/12/15 | 1,338 | 1,338 | 1,296 | 1,298 | -56 | -4.1% | 2,392,600 |
| 2011/12/14 | 1,357 | 1,366 | 1,348 | 1,354 | -16 | -1.2% | 1,469,200 |
| 2011/12/13 | 1,388 | 1,390 | 1,368 | 1,370 | -37 | -2.6% | 1,588,300 |
| 2011/12/12 | 1,400 | 1,414 | 1,392 | 1,407 | +33 | +2.4% | 1,385,200 |
| 2011/12/09 | 1,356 | 1,386 | 1,353 | 1,374 | -27 | -1.9% | 4,737,700 |
| 2011/12/08 | 1,374 | 1,414 | 1,361 | 1,401 | +12 | +0.9% | 2,529,800 |
| 2011/12/07 | 1,370 | 1,397 | 1,370 | 1,389 | +21 | +1.5% | 2,109,900 |
| 2011/12/06 | 1,382 | 1,392 | 1,358 | 1,368 | -35 | -2.5% | 2,057,600 |
| 2011/12/05 | 1,410 | 1,421 | 1,398 | 1,403 | -9 | -0.6% | 1,779,300 |
| 2011/12/02 | 1,422 | 1,423 | 1,394 | 1,412 | -11 | -0.8% | 2,331,400 |
| 2011/12/01 | 1,416 | 1,435 | 1,407 | 1,423 | +97 | +7.3% | 3,572,000 |
| 2011/11/30 | 1,348 | 1,356 | 1,302 | 1,326 | -27 | -2% | 1,926,600 |
| 2011/11/29 | 1,342 | 1,356 | 1,330 | 1,353 | +23 | +1.7% | 1,806,900 |
| 2011/11/28 | 1,305 | 1,343 | 1,301 | 1,330 | +45 | +3.5% | 1,573,600 |
| 2011/11/25 | 1,280 | 1,304 | 1,265 | 1,285 | +6 | +0.5% | 1,472,300 |
| 2011/11/24 | 1,303 | 1,303 | 1,273 | 1,279 | -51 | -3.8% | 2,110,300 |
| 2011/11/22 | 1,310 | 1,338 | 1,305 | 1,330 | -9 | -0.7% | 2,350,900 |
| 2011/11/21 | 1,370 | 1,387 | 1,329 | 1,339 | -37 | -2.7% | 2,228,400 |
| 2011/11/18 | 1,359 | 1,382 | 1,351 | 1,376 | -30 | -2.1% | 3,074,000 |
| 2011/11/17 | 1,406 | 1,409 | 1,374 | 1,406 | -15 | -1.1% | 2,752,000 |
| 2011/11/16 | 1,479 | 1,483 | 1,419 | 1,421 | -59 | -4% | 1,427,800 |
| 2011/11/15 | 1,476 | 1,505 | 1,471 | 1,480 | -18 | -1.2% | 1,274,800 |
| 2011/11/14 | 1,480 | 1,508 | 1,478 | 1,498 | +50 | +3.5% | 1,660,300 |
| 2011/11/11 | 1,442 | 1,454 | 1,412 | 1,448 | +7 | +0.5% | 2,283,600 |
| 2011/11/10 | 1,464 | 1,469 | 1,435 | 1,441 | -92 | -6% | 2,479,400 |
| 2011/11/09 | 1,545 | 1,560 | 1,510 | 1,533 | +11 | +0.7% | 1,903,000 |
| 2011/11/08 | 1,568 | 1,568 | 1,515 | 1,522 | -41 | -2.6% | 1,813,300 |
| 2011/11/07 | 1,530 | 1,571 | 1,512 | 1,563 | +26 | +1.7% | 1,825,100 |
| 2011/11/04 | 1,515 | 1,538 | 1,500 | 1,537 | +82 | +5.6% | 2,331,300 |
| 2011/11/02 | 1,463 | 1,487 | 1,424 | 1,455 | -41 | -2.7% | 2,902,900 |
| 2011/11/01 | 1,520 | 1,539 | 1,486 | 1,496 | -44 | -2.9% | 2,131,000 |
| 2011/10/31 | 1,540 | 1,588 | 1,529 | 1,540 | -20 | -1.3% | 1,905,800 |
| 2011/10/28 | 1,572 | 1,584 | 1,507 | 1,560 | +38 | +2.5% | 2,940,600 |
| 2011/10/27 | 1,446 | 1,530 | 1,426 | 1,522 | +96 | +6.7% | 3,036,900 |
3151～
3200
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
