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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 1,600 | 1,618 | 1,580 | 1,603 | -30 | -1.8% | 2,669,800 |
| 2011/08/05 | 1,614 | 1,665 | 1,600 | 1,633 | -96 | -5.6% | 4,869,800 |
| 2011/08/04 | 1,737 | 1,773 | 1,714 | 1,729 | +32 | +1.9% | 3,603,500 |
| 2011/08/03 | 1,692 | 1,710 | 1,680 | 1,697 | -37 | -2.1% | 1,470,500 |
| 2011/08/02 | 1,740 | 1,749 | 1,725 | 1,734 | -42 | -2.4% | 1,629,100 |
| 2011/08/01 | 1,750 | 1,783 | 1,745 | 1,776 | +34 | +2% | 2,608,400 |
| 2011/07/29 | 1,746 | 1,762 | 1,735 | 1,742 | -3 | -0.2% | 2,310,400 |
| 2011/07/28 | 1,769 | 1,769 | 1,741 | 1,745 | +64 | +3.8% | 5,517,300 |
| 2011/07/27 | 1,678 | 1,683 | 1,671 | 1,681 | -7 | -0.4% | 1,223,600 |
| 2011/07/26 | 1,663 | 1,691 | 1,662 | 1,688 | +21 | +1.3% | 1,214,200 |
| 2011/07/25 | 1,675 | 1,685 | 1,663 | 1,667 | -25 | -1.5% | 1,691,700 |
| 2011/07/22 | 1,689 | 1,699 | 1,683 | 1,692 | +28 | +1.7% | 1,443,400 |
| 2011/07/21 | 1,677 | 1,679 | 1,657 | 1,664 | -12 | -0.7% | 2,037,300 |
| 2011/07/20 | 1,682 | 1,695 | 1,673 | 1,676 | +8 | +0.5% | 1,847,200 |
| 2011/07/19 | 1,675 | 1,679 | 1,666 | 1,668 | -22 | -1.3% | 1,766,700 |
| 2011/07/15 | 1,685 | 1,693 | 1,672 | 1,690 | +5 | +0.3% | 2,128,300 |
| 2011/07/14 | 1,711 | 1,713 | 1,679 | 1,685 | -31 | -1.8% | 3,241,400 |
| 2011/07/13 | 1,721 | 1,729 | 1,702 | 1,716 | -6 | -0.3% | 3,098,000 |
| 2011/07/12 | 1,771 | 1,772 | 1,719 | 1,722 | -75 | -4.2% | 4,524,700 |
| 2011/07/11 | 1,784 | 1,805 | 1,783 | 1,797 | -9 | -0.5% | 829,100 |
| 2011/07/08 | 1,820 | 1,821 | 1,798 | 1,806 | +16 | +0.9% | 1,408,800 |
| 2011/07/07 | 1,790 | 1,800 | 1,782 | 1,790 | -8 | -0.4% | 1,030,200 |
| 2011/07/06 | 1,775 | 1,799 | 1,764 | 1,798 | +19 | +1.1% | 1,704,000 |
| 2011/07/05 | 1,795 | 1,801 | 1,775 | 1,779 | -13 | -0.7% | 1,118,600 |
| 2011/07/04 | 1,799 | 1,803 | 1,790 | 1,792 | +12 | +0.7% | 1,668,900 |
| 2011/07/01 | 1,802 | 1,806 | 1,774 | 1,780 | -14 | -0.8% | 1,325,600 |
| 2011/06/30 | 1,814 | 1,815 | 1,777 | 1,794 | -16 | -0.9% | 2,007,200 |
| 2011/06/29 | 1,800 | 1,810 | 1,791 | 1,810 | +19 | +1.1% | 1,752,700 |
| 2011/06/28 | 1,780 | 1,793 | 1,771 | 1,791 | +20 | +1.1% | 1,578,600 |
| 2011/06/27 | 1,767 | 1,776 | 1,757 | 1,771 | -4 | -0.2% | 1,195,900 |
| 2011/06/24 | 1,750 | 1,777 | 1,743 | 1,775 | +39 | +2.2% | 1,896,100 |
| 2011/06/23 | 1,748 | 1,767 | 1,731 | 1,736 | -13 | -0.7% | 1,746,500 |
| 2011/06/22 | 1,732 | 1,759 | 1,732 | 1,749 | +35 | +2% | 2,533,000 |
| 2011/06/21 | 1,692 | 1,720 | 1,686 | 1,714 | +41 | +2.5% | 1,570,900 |
| 2011/06/20 | 1,702 | 1,705 | 1,671 | 1,673 | -26 | -1.5% | 1,336,100 |
| 2011/06/17 | 1,704 | 1,725 | 1,688 | 1,699 | +11 | +0.7% | 2,010,000 |
| 2011/06/16 | 1,706 | 1,716 | 1,687 | 1,688 | -31 | -1.8% | 1,558,600 |
| 2011/06/15 | 1,714 | 1,728 | 1,696 | 1,719 | +36 | +2.1% | 2,731,500 |
| 2011/06/14 | 1,660 | 1,710 | 1,658 | 1,683 | +19 | +1.1% | 2,441,000 |
| 2011/06/13 | 1,653 | 1,666 | 1,652 | 1,664 | +1 | +0.1% | 1,366,700 |
| 2011/06/10 | 1,692 | 1,694 | 1,657 | 1,663 | -17 | -1% | 3,630,300 |
| 2011/06/09 | 1,660 | 1,684 | 1,656 | 1,680 | +10 | +0.6% | 2,934,100 |
| 2011/06/08 | 1,679 | 1,688 | 1,660 | 1,670 | -6 | -0.4% | 1,713,500 |
| 2011/06/07 | 1,650 | 1,678 | 1,645 | 1,676 | +25 | +1.5% | 2,186,500 |
| 2011/06/06 | 1,661 | 1,667 | 1,644 | 1,651 | -18 | -1.1% | 2,133,200 |
| 2011/06/03 | 1,663 | 1,675 | 1,640 | 1,669 | +4 | +0.2% | 3,312,200 |
| 2011/06/02 | 1,680 | 1,683 | 1,664 | 1,665 | -60 | -3.5% | 3,429,500 |
| 2011/06/01 | 1,721 | 1,730 | 1,710 | 1,725 | +10 | +0.6% | 2,334,400 |
| 2011/05/31 | 1,692 | 1,715 | 1,691 | 1,715 | +15 | +0.9% | 2,800,600 |
| 2011/05/30 | 1,690 | 1,710 | 1,683 | 1,700 | +12 | +0.7% | 2,779,400 |
3401～
3450
件表示中 / 3732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 | 421,600円 | +0.3% | +0.6% | 4.15% | 10.80倍 | 1.13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 | 279,300円 | +3.9% | +0.7% | 2.01% | 17.83倍 | 2.71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 |
| マキタ | 443,900円 | -7.1% | -31.8% | 1.69% | 21.91倍 | 1.28倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| セガサミーＨＤ | 347,600円 | +10.7% | +5.4% | 1.58% | 19.46倍 | 1.90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 |
| ホシザキ | 496,800円 | +3.3% | -3.3% | 2.11% | 18.33倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
