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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,899 | 1,949 | 1,896 | 1,929 | +50 | +2.7% | 3,805,400 |
| 2010/11/18 | 1,861 | 1,881 | 1,845 | 1,879 | +9 | +0.5% | 2,193,300 |
| 2010/11/17 | 1,858 | 1,871 | 1,844 | 1,870 | -4 | -0.2% | 1,290,100 |
| 2010/11/16 | 1,851 | 1,885 | 1,845 | 1,874 | +34 | +1.8% | 2,689,900 |
| 2010/11/15 | 1,830 | 1,851 | 1,825 | 1,840 | +17 | +0.9% | 977,900 |
| 2010/11/12 | 1,864 | 1,867 | 1,820 | 1,823 | -37 | -2% | 2,522,800 |
| 2010/11/11 | 1,849 | 1,875 | 1,844 | 1,860 | +24 | +1.3% | 2,147,000 |
| 2010/11/10 | 1,839 | 1,852 | 1,829 | 1,836 | +12 | +0.7% | 1,561,400 |
| 2010/11/09 | 1,835 | 1,843 | 1,815 | 1,824 | -16 | -0.9% | 2,090,100 |
| 2010/11/08 | 1,809 | 1,849 | 1,806 | 1,840 | +53 | +3% | 3,053,400 |
| 2010/11/05 | 1,765 | 1,812 | 1,760 | 1,787 | +52 | +3% | 2,699,100 |
| 2010/11/04 | 1,741 | 1,750 | 1,732 | 1,735 | +19 | +1.1% | 1,359,600 |
| 2010/11/02 | 1,707 | 1,721 | 1,705 | 1,716 | +5 | +0.3% | 1,365,900 |
| 2010/11/01 | 1,711 | 1,740 | 1,708 | 1,711 | ±0 | ±0% | 1,420,400 |
| 2010/10/29 | 1,737 | 1,750 | 1,698 | 1,711 | -20 | -1.2% | 1,902,200 |
| 2010/10/28 | 1,746 | 1,746 | 1,726 | 1,731 | -18 | -1% | 1,894,500 |
| 2010/10/27 | 1,795 | 1,800 | 1,729 | 1,749 | -55 | -3% | 5,407,000 |
| 2010/10/26 | 1,821 | 1,830 | 1,798 | 1,804 | -31 | -1.7% | 1,997,900 |
| 2010/10/25 | 1,838 | 1,849 | 1,827 | 1,835 | -2 | -0.1% | 1,697,500 |
| 2010/10/22 | 1,832 | 1,846 | 1,827 | 1,837 | +6 | +0.3% | 971,400 |
| 2010/10/21 | 1,835 | 1,849 | 1,819 | 1,831 | +5 | +0.3% | 1,318,600 |
| 2010/10/20 | 1,815 | 1,826 | 1,803 | 1,826 | -24 | -1.3% | 1,931,900 |
| 2010/10/19 | 1,845 | 1,864 | 1,839 | 1,850 | +2 | +0.1% | 1,228,800 |
| 2010/10/18 | 1,846 | 1,864 | 1,843 | 1,848 | +15 | +0.8% | 1,681,400 |
| 2010/10/15 | 1,838 | 1,851 | 1,828 | 1,833 | -19 | -1% | 1,098,600 |
| 2010/10/14 | 1,828 | 1,856 | 1,824 | 1,852 | +45 | +2.5% | 1,837,600 |
| 2010/10/13 | 1,835 | 1,845 | 1,805 | 1,807 | -10 | -0.6% | 2,110,600 |
| 2010/10/12 | 1,841 | 1,850 | 1,812 | 1,817 | -19 | -1% | 1,474,400 |
| 2010/10/08 | 1,836 | 1,847 | 1,817 | 1,836 | +1 | +0.1% | 2,291,500 |
| 2010/10/07 | 1,849 | 1,849 | 1,812 | 1,835 | -17 | -0.9% | 1,891,000 |
| 2010/10/06 | 1,850 | 1,869 | 1,841 | 1,852 | +17 | +0.9% | 2,042,700 |
| 2010/10/05 | 1,817 | 1,847 | 1,813 | 1,835 | +8 | +0.4% | 1,676,500 |
| 2010/10/04 | 1,822 | 1,846 | 1,810 | 1,827 | +5 | +0.3% | 1,321,900 |
| 2010/10/01 | 1,822 | 1,834 | 1,809 | 1,822 | +17 | +0.9% | 1,599,800 |
| 2010/09/30 | 1,840 | 1,841 | 1,803 | 1,805 | -37 | -2% | 2,162,200 |
| 2010/09/29 | 1,857 | 1,863 | 1,842 | 1,842 | +4 | +0.2% | 1,550,000 |
| 2010/09/28 | 1,850 | 1,859 | 1,837 | 1,838 | -8 | -0.4% | 1,386,000 |
| 2010/09/27 | 1,829 | 1,862 | 1,822 | 1,846 | +35 | +1.9% | 1,964,000 |
| 2010/09/24 | 1,783 | 1,835 | 1,769 | 1,811 | -4 | -0.2% | 2,706,700 |
| 2010/09/22 | 1,834 | 1,840 | 1,811 | 1,815 | -38 | -2.1% | 2,139,700 |
| 2010/09/21 | 1,881 | 1,890 | 1,837 | 1,853 | -17 | -0.9% | 1,882,500 |
| 2010/09/17 | 1,863 | 1,890 | 1,854 | 1,870 | +18 | +1% | 2,406,400 |
| 2010/09/16 | 1,855 | 1,863 | 1,844 | 1,852 | +10 | +0.5% | 2,049,100 |
| 2010/09/15 | 1,780 | 1,871 | 1,774 | 1,842 | +49 | +2.7% | 4,006,400 |
| 2010/09/14 | 1,784 | 1,802 | 1,779 | 1,793 | +11 | +0.6% | 1,279,000 |
| 2010/09/13 | 1,783 | 1,800 | 1,780 | 1,782 | +21 | +1.2% | 1,929,900 |
| 2010/09/10 | 1,727 | 1,780 | 1,724 | 1,761 | +35 | +2% | 3,339,500 |
| 2010/09/09 | 1,740 | 1,759 | 1,719 | 1,726 | +2 | +0.1% | 1,067,400 |
| 2010/09/08 | 1,737 | 1,739 | 1,711 | 1,724 | -39 | -2.2% | 1,173,300 |
| 2010/09/07 | 1,767 | 1,790 | 1,760 | 1,763 | -14 | -0.8% | 1,030,700 |
3301～
3350
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
