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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,960 | 1,971 | 1,949 | 1,952 | +6 | +0.3% | 1,365,800 |
2011/02/03 | 1,966 | 1,984 | 1,939 | 1,946 | -23 | -1.2% | 2,373,200 |
2011/02/02 | 1,969 | 1,987 | 1,967 | 1,969 | +23 | +1.2% | 1,553,600 |
2011/02/01 | 1,943 | 1,962 | 1,939 | 1,946 | +14 | +0.7% | 1,443,400 |
2011/01/31 | 1,931 | 1,946 | 1,918 | 1,932 | -25 | -1.3% | 1,507,300 |
2011/01/28 | 1,936 | 1,966 | 1,916 | 1,957 | +11 | +0.6% | 2,433,300 |
2011/01/27 | 1,966 | 1,966 | 1,905 | 1,946 | -20 | -1% | 4,794,200 |
2011/01/26 | 1,990 | 2,004 | 1,959 | 1,966 | -13 | -0.7% | 1,649,900 |
2011/01/25 | 1,968 | 1,995 | 1,956 | 1,979 | +30 | +1.5% | 1,665,000 |
2011/01/24 | 1,964 | 1,964 | 1,910 | 1,949 | -20 | -1% | 1,821,500 |
2011/01/21 | 2,021 | 2,025 | 1,954 | 1,969 | -50 | -2.5% | 2,229,200 |
2011/01/20 | 2,020 | 2,026 | 2,003 | 2,019 | -19 | -0.9% | 1,016,700 |
2011/01/19 | 2,044 | 2,062 | 2,035 | 2,038 | +19 | +0.9% | 1,048,800 |
2011/01/18 | 2,005 | 2,036 | 1,994 | 2,019 | +1 | ±0% | 739,600 |
2011/01/17 | 2,049 | 2,054 | 2,010 | 2,018 | -26 | -1.3% | 1,268,700 |
2011/01/14 | 2,043 | 2,084 | 2,038 | 2,044 | -29 | -1.4% | 1,971,600 |
2011/01/13 | 2,090 | 2,092 | 2,065 | 2,073 | +12 | +0.6% | 1,221,100 |
2011/01/12 | 2,084 | 2,093 | 2,060 | 2,061 | -10 | -0.5% | 1,235,800 |
2011/01/11 | 2,051 | 2,095 | 2,051 | 2,071 | -3 | -0.1% | 1,488,100 |
2011/01/07 | 2,029 | 2,082 | 2,029 | 2,074 | +46 | +2.3% | 2,583,200 |
2011/01/06 | 2,000 | 2,033 | 1,996 | 2,028 | +57 | +2.9% | 2,751,900 |
2011/01/05 | 1,969 | 1,999 | 1,968 | 1,971 | ±0 | ±0% | 806,200 |
2011/01/04 | 1,965 | 1,980 | 1,960 | 1,971 | +25 | +1.3% | 1,370,000 |
2010/12/30 | 1,953 | 1,958 | 1,923 | 1,946 | -19 | -1% | 1,320,700 |
2010/12/29 | 1,950 | 1,975 | 1,950 | 1,965 | +8 | +0.4% | 754,400 |
2010/12/28 | 1,960 | 1,967 | 1,951 | 1,957 | -1 | -0.1% | 840,900 |
2010/12/27 | 1,940 | 1,972 | 1,936 | 1,958 | +30 | +1.6% | 1,472,700 |
2010/12/24 | 1,921 | 1,935 | 1,912 | 1,928 | -11 | -0.6% | 1,102,600 |
2010/12/22 | 1,960 | 1,971 | 1,930 | 1,939 | -21 | -1.1% | 1,316,200 |
2010/12/21 | 1,940 | 1,973 | 1,940 | 1,960 | +23 | +1.2% | 1,285,600 |
2010/12/20 | 1,979 | 1,979 | 1,919 | 1,937 | -41 | -2.1% | 2,187,600 |
2010/12/17 | 1,986 | 1,996 | 1,974 | 1,978 | -3 | -0.2% | 1,305,800 |
2010/12/16 | 1,994 | 1,998 | 1,975 | 1,981 | -6 | -0.3% | 1,233,600 |
2010/12/15 | 1,993 | 1,999 | 1,973 | 1,987 | -10 | -0.5% | 1,048,000 |
2010/12/14 | 1,994 | 2,008 | 1,986 | 1,997 | +5 | +0.3% | 1,254,200 |
2010/12/13 | 1,966 | 1,999 | 1,966 | 1,992 | +19 | +1% | 1,003,900 |
2010/12/10 | 2,021 | 2,021 | 1,965 | 1,973 | -22 | -1.1% | 4,187,400 |
2010/12/09 | 2,011 | 2,016 | 1,987 | 1,995 | -5 | -0.3% | 1,154,500 |
2010/12/08 | 1,988 | 2,020 | 1,978 | 2,000 | +28 | +1.4% | 2,575,200 |
2010/12/07 | 1,971 | 1,983 | 1,959 | 1,972 | +7 | +0.4% | 1,438,200 |
2010/12/06 | 1,983 | 1,987 | 1,962 | 1,965 | -5 | -0.3% | 1,342,800 |
2010/12/03 | 1,990 | 1,995 | 1,969 | 1,970 | +6 | +0.3% | 1,876,700 |
2010/12/02 | 1,946 | 1,981 | 1,940 | 1,964 | +58 | +3% | 2,913,100 |
2010/12/01 | 1,918 | 1,922 | 1,889 | 1,906 | -2 | -0.1% | 1,678,600 |
2010/11/30 | 1,963 | 1,968 | 1,896 | 1,908 | -60 | -3% | 3,108,100 |
2010/11/29 | 1,970 | 1,991 | 1,958 | 1,968 | +5 | +0.3% | 1,376,500 |
2010/11/26 | 1,995 | 2,001 | 1,959 | 1,963 | -25 | -1.3% | 1,601,900 |
2010/11/25 | 1,975 | 1,995 | 1,961 | 1,988 | +43 | +2.2% | 2,572,100 |
2010/11/24 | 1,937 | 1,961 | 1,927 | 1,945 | -32 | -1.6% | 2,280,200 |
2010/11/22 | 1,948 | 2,005 | 1,941 | 1,977 | +48 | +2.5% | 3,157,100 |
3251~
3300
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