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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/25 | 1,760 | 1,761 | 1,721 | 1,748 | -40 | -2.2% | 2,273,900 |
| 2010/06/24 | 1,807 | 1,813 | 1,778 | 1,788 | -34 | -1.9% | 2,145,600 |
| 2010/06/23 | 1,825 | 1,838 | 1,800 | 1,822 | -43 | -2.3% | 1,913,900 |
| 2010/06/22 | 1,861 | 1,896 | 1,851 | 1,865 | -8 | -0.4% | 2,376,300 |
| 2010/06/21 | 1,795 | 1,877 | 1,791 | 1,873 | +118 | +6.7% | 4,667,800 |
| 2010/06/18 | 1,781 | 1,797 | 1,752 | 1,755 | -16 | -0.9% | 1,503,400 |
| 2010/06/17 | 1,784 | 1,797 | 1,768 | 1,771 | -31 | -1.7% | 1,102,100 |
| 2010/06/16 | 1,798 | 1,808 | 1,790 | 1,802 | +44 | +2.5% | 1,931,800 |
| 2010/06/15 | 1,740 | 1,765 | 1,737 | 1,758 | +4 | +0.2% | 1,165,000 |
| 2010/06/14 | 1,740 | 1,768 | 1,726 | 1,754 | +54 | +3.2% | 2,178,000 |
| 2010/06/11 | 1,717 | 1,728 | 1,690 | 1,700 | +23 | +1.4% | 5,076,900 |
| 2010/06/10 | 1,677 | 1,694 | 1,640 | 1,677 | -6 | -0.4% | 2,587,200 |
| 2010/06/09 | 1,707 | 1,716 | 1,663 | 1,683 | -26 | -1.5% | 2,413,300 |
| 2010/06/08 | 1,717 | 1,744 | 1,700 | 1,709 | -27 | -1.6% | 2,945,600 |
| 2010/06/07 | 1,755 | 1,771 | 1,732 | 1,736 | -96 | -5.2% | 2,876,800 |
| 2010/06/04 | 1,830 | 1,859 | 1,829 | 1,832 | -6 | -0.3% | 1,468,700 |
| 2010/06/03 | 1,811 | 1,864 | 1,805 | 1,838 | +52 | +2.9% | 2,257,600 |
| 2010/06/02 | 1,806 | 1,844 | 1,766 | 1,786 | -39 | -2.1% | 3,167,900 |
| 2010/06/01 | 1,858 | 1,871 | 1,812 | 1,825 | -33 | -1.8% | 2,415,500 |
| 2010/05/31 | 1,850 | 1,883 | 1,838 | 1,858 | ±0 | ±0% | 2,189,900 |
| 2010/05/28 | 1,826 | 1,863 | 1,816 | 1,858 | +72 | +4% | 4,233,100 |
| 2010/05/27 | 1,698 | 1,796 | 1,691 | 1,786 | +68 | +4% | 3,008,500 |
3501～
3550
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
