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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,495 | 4,612 | 4,489 | 4,605 | +64 | +1.4% | 674,200 |
| 2023/08/31 | 4,430 | 4,554 | 4,420 | 4,541 | +118 | +2.7% | 1,044,100 |
| 2023/08/30 | 4,423 | 4,447 | 4,405 | 4,423 | +30 | +0.7% | 515,800 |
| 2023/08/29 | 4,396 | 4,454 | 4,360 | 4,393 | +65 | +1.5% | 977,500 |
| 2023/08/28 | 4,230 | 4,328 | 4,226 | 4,328 | +146 | +3.5% | 586,800 |
| 2023/08/25 | 4,200 | 4,221 | 4,178 | 4,182 | -86 | -2% | 464,700 |
| 2023/08/24 | 4,254 | 4,278 | 4,239 | 4,268 | +16 | +0.4% | 498,700 |
| 2023/08/23 | 4,180 | 4,255 | 4,166 | 4,252 | +28 | +0.7% | 381,200 |
| 2023/08/22 | 4,185 | 4,234 | 4,177 | 4,224 | +61 | +1.5% | 429,500 |
| 2023/08/21 | 4,198 | 4,213 | 4,147 | 4,163 | +11 | +0.3% | 419,400 |
| 2023/08/18 | 4,112 | 4,203 | 4,090 | 4,152 | +2 | ±0% | 646,700 |
| 2023/08/17 | 4,190 | 4,190 | 4,092 | 4,150 | -53 | -1.3% | 715,000 |
| 2023/08/16 | 4,230 | 4,265 | 4,200 | 4,203 | -120 | -2.8% | 698,600 |
| 2023/08/15 | 4,300 | 4,330 | 4,287 | 4,323 | +60 | +1.4% | 422,600 |
| 2023/08/14 | 4,368 | 4,396 | 4,258 | 4,263 | -114 | -2.6% | 720,300 |
| 2023/08/10 | 4,268 | 4,394 | 4,241 | 4,377 | +129 | +3% | 823,600 |
| 2023/08/09 | 4,301 | 4,302 | 4,224 | 4,248 | -62 | -1.4% | 651,700 |
| 2023/08/08 | 4,362 | 4,372 | 4,296 | 4,310 | +18 | +0.4% | 641,100 |
| 2023/08/07 | 4,284 | 4,313 | 4,236 | 4,292 | -37 | -0.9% | 530,400 |
| 2023/08/04 | 4,263 | 4,333 | 4,231 | 4,329 | +32 | +0.7% | 561,300 |
| 2023/08/03 | 4,362 | 4,379 | 4,287 | 4,297 | -114 | -2.6% | 908,500 |
| 2023/08/02 | 4,400 | 4,529 | 4,397 | 4,411 | +30 | +0.7% | 1,416,600 |
| 2023/08/01 | 4,325 | 4,382 | 4,314 | 4,381 | +124 | +2.9% | 1,252,500 |
| 2023/07/31 | 4,280 | 4,319 | 4,223 | 4,257 | +44 | +1% | 1,351,300 |
| 2023/07/28 | 4,310 | 4,380 | 4,094 | 4,213 | -27 | -0.6% | 3,102,700 |
| 2023/07/27 | 4,250 | 4,273 | 4,224 | 4,240 | -43 | -1% | 1,443,300 |
| 2023/07/26 | 4,284 | 4,293 | 4,224 | 4,283 | -1 | ±0% | 550,500 |
| 2023/07/25 | 4,232 | 4,309 | 4,220 | 4,284 | +53 | +1.3% | 1,111,700 |
| 2023/07/24 | 4,100 | 4,231 | 4,099 | 4,231 | +172 | +4.2% | 1,136,100 |
| 2023/07/21 | 4,074 | 4,087 | 4,020 | 4,059 | +8 | +0.2% | 476,300 |
| 2023/07/20 | 4,057 | 4,081 | 4,029 | 4,051 | +15 | +0.4% | 656,000 |
| 2023/07/19 | 4,024 | 4,037 | 3,995 | 4,036 | +72 | +1.8% | 490,700 |
| 2023/07/18 | 3,889 | 3,973 | 3,884 | 3,964 | +48 | +1.2% | 512,500 |
| 2023/07/14 | 3,937 | 3,986 | 3,870 | 3,916 | -28 | -0.7% | 851,900 |
| 2023/07/13 | 3,880 | 3,955 | 3,862 | 3,944 | +69 | +1.8% | 586,600 |
| 2023/07/12 | 3,906 | 3,911 | 3,838 | 3,875 | +19 | +0.5% | 591,900 |
| 2023/07/11 | 3,919 | 3,921 | 3,830 | 3,856 | -31 | -0.8% | 886,300 |
| 2023/07/10 | 3,919 | 3,950 | 3,868 | 3,887 | -11 | -0.3% | 552,700 |
| 2023/07/07 | 3,923 | 3,946 | 3,894 | 3,898 | -88 | -2.2% | 758,300 |
| 2023/07/06 | 4,021 | 4,027 | 3,968 | 3,986 | -105 | -2.6% | 855,600 |
| 2023/07/05 | 4,050 | 4,091 | 4,002 | 4,091 | +14 | +0.3% | 604,700 |
| 2023/07/04 | 4,100 | 4,106 | 4,074 | 4,077 | -63 | -1.5% | 541,300 |
| 2023/07/03 | 4,049 | 4,144 | 4,048 | 4,140 | +112 | +2.8% | 775,700 |
| 2023/06/30 | 4,020 | 4,052 | 4,003 | 4,028 | +16 | +0.4% | 846,400 |
| 2023/06/29 | 4,042 | 4,068 | 4,008 | 4,012 | -24 | -0.6% | 700,700 |
| 2023/06/28 | 3,974 | 4,040 | 3,942 | 4,036 | +132 | +3.4% | 660,700 |
| 2023/06/27 | 3,965 | 3,967 | 3,877 | 3,904 | -12 | -0.3% | 518,700 |
| 2023/06/26 | 3,923 | 3,978 | 3,865 | 3,916 | -1 | ±0% | 531,500 |
| 2023/06/23 | 4,013 | 4,018 | 3,887 | 3,917 | -95 | -2.4% | 640,000 |
| 2023/06/22 | 4,000 | 4,039 | 3,981 | 4,012 | +32 | +0.8% | 580,100 |
301～
350
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
