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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 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 |
3451～
3500
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
