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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,749 | 1,787 | 1,747 | 1,777 | +43 | +2.5% | 1,571,600 |
| 2010/09/03 | 1,724 | 1,742 | 1,718 | 1,734 | +16 | +0.9% | 1,208,400 |
| 2010/09/02 | 1,730 | 1,739 | 1,699 | 1,718 | +18 | +1.1% | 1,313,800 |
| 2010/09/01 | 1,668 | 1,711 | 1,662 | 1,700 | +31 | +1.9% | 1,657,200 |
| 2010/08/31 | 1,702 | 1,705 | 1,666 | 1,669 | -58 | -3.4% | 1,498,600 |
| 2010/08/30 | 1,732 | 1,758 | 1,713 | 1,727 | +24 | +1.4% | 1,525,400 |
| 2010/08/27 | 1,677 | 1,708 | 1,668 | 1,703 | +2 | +0.1% | 1,969,800 |
| 2010/08/26 | 1,660 | 1,701 | 1,644 | 1,701 | +53 | +3.2% | 2,579,800 |
| 2010/08/25 | 1,652 | 1,662 | 1,640 | 1,648 | -17 | -1% | 2,148,800 |
| 2010/08/24 | 1,665 | 1,682 | 1,653 | 1,665 | -22 | -1.3% | 1,817,400 |
| 2010/08/23 | 1,687 | 1,695 | 1,665 | 1,687 | -15 | -0.9% | 1,779,700 |
| 2010/08/20 | 1,687 | 1,718 | 1,685 | 1,702 | -27 | -1.6% | 1,600,700 |
| 2010/08/19 | 1,734 | 1,742 | 1,712 | 1,729 | -5 | -0.3% | 2,225,400 |
| 2010/08/18 | 1,722 | 1,746 | 1,717 | 1,734 | +24 | +1.4% | 1,703,500 |
| 2010/08/17 | 1,667 | 1,715 | 1,664 | 1,710 | +16 | +0.9% | 1,388,200 |
| 2010/08/16 | 1,682 | 1,698 | 1,662 | 1,694 | -25 | -1.5% | 1,932,300 |
| 2010/08/13 | 1,723 | 1,739 | 1,694 | 1,719 | -11 | -0.6% | 2,178,200 |
| 2010/08/12 | 1,720 | 1,731 | 1,674 | 1,730 | -32 | -1.8% | 2,940,400 |
| 2010/08/11 | 1,783 | 1,801 | 1,756 | 1,762 | -59 | -3.2% | 2,245,500 |
| 2010/08/10 | 1,830 | 1,837 | 1,802 | 1,821 | +3 | +0.2% | 1,438,300 |
| 2010/08/09 | 1,801 | 1,820 | 1,800 | 1,818 | -10 | -0.5% | 1,212,100 |
| 2010/08/06 | 1,812 | 1,836 | 1,810 | 1,828 | -5 | -0.3% | 1,267,900 |
| 2010/08/05 | 1,828 | 1,835 | 1,818 | 1,833 | +39 | +2.2% | 2,280,100 |
| 2010/08/04 | 1,798 | 1,803 | 1,776 | 1,794 | -20 | -1.1% | 2,214,800 |
| 2010/08/03 | 1,810 | 1,829 | 1,808 | 1,814 | +30 | +1.7% | 2,289,400 |
| 2010/08/02 | 1,760 | 1,803 | 1,758 | 1,784 | +26 | +1.5% | 1,833,200 |
| 2010/07/30 | 1,782 | 1,792 | 1,740 | 1,758 | -42 | -2.3% | 2,485,900 |
| 2010/07/29 | 1,802 | 1,814 | 1,785 | 1,800 | -3 | -0.2% | 2,103,700 |
| 2010/07/28 | 1,829 | 1,839 | 1,776 | 1,803 | +1 | +0.1% | 3,981,600 |
| 2010/07/27 | 1,832 | 1,854 | 1,799 | 1,802 | -28 | -1.5% | 2,355,200 |
| 2010/07/26 | 1,830 | 1,844 | 1,820 | 1,830 | +54 | +3% | 3,340,300 |
| 2010/07/23 | 1,750 | 1,791 | 1,741 | 1,776 | +68 | +4% | 2,551,000 |
| 2010/07/22 | 1,690 | 1,711 | 1,685 | 1,708 | -6 | -0.4% | 1,321,500 |
| 2010/07/21 | 1,745 | 1,749 | 1,694 | 1,714 | -5 | -0.3% | 1,508,700 |
| 2010/07/20 | 1,701 | 1,738 | 1,701 | 1,719 | -17 | -1% | 1,377,500 |
| 2010/07/16 | 1,774 | 1,774 | 1,721 | 1,736 | -50 | -2.8% | 1,915,300 |
| 2010/07/15 | 1,771 | 1,791 | 1,761 | 1,786 | -8 | -0.4% | 1,858,600 |
| 2010/07/14 | 1,797 | 1,812 | 1,785 | 1,794 | +77 | +4.5% | 4,164,300 |
| 2010/07/13 | 1,738 | 1,765 | 1,709 | 1,717 | -18 | -1% | 1,591,600 |
| 2010/07/12 | 1,701 | 1,764 | 1,700 | 1,735 | +21 | +1.2% | 1,995,000 |
| 2010/07/09 | 1,726 | 1,740 | 1,700 | 1,714 | +9 | +0.5% | 2,580,300 |
| 2010/07/08 | 1,710 | 1,729 | 1,698 | 1,705 | +35 | +2.1% | 1,832,600 |
| 2010/07/07 | 1,660 | 1,683 | 1,626 | 1,670 | +14 | +0.8% | 2,598,200 |
| 2010/07/06 | 1,599 | 1,663 | 1,572 | 1,656 | +44 | +2.7% | 2,272,100 |
| 2010/07/05 | 1,615 | 1,625 | 1,601 | 1,612 | -19 | -1.2% | 2,054,400 |
| 2010/07/02 | 1,620 | 1,648 | 1,600 | 1,631 | +18 | +1.1% | 2,035,500 |
| 2010/07/01 | 1,626 | 1,633 | 1,581 | 1,613 | -43 | -2.6% | 2,932,600 |
| 2010/06/30 | 1,640 | 1,659 | 1,619 | 1,656 | -32 | -1.9% | 2,466,900 |
| 2010/06/29 | 1,729 | 1,754 | 1,671 | 1,688 | -38 | -2.2% | 2,308,300 |
| 2010/06/28 | 1,749 | 1,750 | 1,719 | 1,726 | -22 | -1.3% | 1,088,800 |
3351～
3400
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
