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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 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 |
3401～
3450
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
