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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 4,195 | 4,257 | 4,151 | 4,235 | +43 | +1% | 819,200 |
| 2024/03/13 | 4,267 | 4,328 | 4,161 | 4,192 | -36 | -0.9% | 887,300 |
| 2024/03/12 | 4,210 | 4,236 | 4,151 | 4,228 | +2 | ±0% | 711,100 |
| 2024/03/11 | 4,351 | 4,364 | 4,182 | 4,226 | -195 | -4.4% | 1,024,000 |
| 2024/03/08 | 4,500 | 4,500 | 4,381 | 4,421 | -32 | -0.7% | 1,173,600 |
| 2024/03/07 | 4,578 | 4,614 | 4,428 | 4,453 | -110 | -2.4% | 968,900 |
| 2024/03/06 | 4,498 | 4,573 | 4,464 | 4,563 | +40 | +0.9% | 960,700 |
| 2024/03/05 | 4,444 | 4,530 | 4,418 | 4,523 | +121 | +2.7% | 1,100,600 |
| 2024/03/04 | 4,412 | 4,441 | 4,376 | 4,402 | ±0 | ±0% | 531,300 |
| 2024/03/01 | 4,338 | 4,430 | 4,329 | 4,402 | +78 | +1.8% | 960,900 |
| 2024/02/29 | 4,347 | 4,347 | 4,252 | 4,324 | +2 | ±0% | 1,011,200 |
| 2024/02/28 | 4,296 | 4,390 | 4,286 | 4,322 | +93 | +2.2% | 1,422,300 |
| 2024/02/27 | 4,200 | 4,241 | 4,188 | 4,229 | +32 | +0.8% | 559,800 |
| 2024/02/26 | 4,235 | 4,253 | 4,171 | 4,197 | +6 | +0.1% | 736,300 |
| 2024/02/22 | 4,180 | 4,205 | 4,148 | 4,191 | +27 | +0.6% | 821,700 |
| 2024/02/21 | 4,168 | 4,203 | 4,142 | 4,164 | -65 | -1.5% | 750,100 |
| 2024/02/20 | 4,216 | 4,264 | 4,207 | 4,229 | +10 | +0.2% | 680,400 |
| 2024/02/19 | 4,186 | 4,219 | 4,158 | 4,219 | +18 | +0.4% | 697,900 |
| 2024/02/16 | 4,237 | 4,252 | 4,184 | 4,201 | +34 | +0.8% | 858,600 |
| 2024/02/15 | 4,235 | 4,264 | 4,134 | 4,167 | +42 | +1% | 1,077,400 |
| 2024/02/14 | 4,187 | 4,187 | 4,107 | 4,125 | -64 | -1.5% | 772,400 |
| 2024/02/13 | 4,190 | 4,211 | 4,114 | 4,189 | +1 | ±0% | 987,100 |
| 2024/02/09 | 4,246 | 4,269 | 4,175 | 4,188 | -77 | -1.8% | 1,049,200 |
| 2024/02/08 | 4,230 | 4,289 | 4,212 | 4,265 | +38 | +0.9% | 948,700 |
| 2024/02/07 | 4,187 | 4,286 | 4,173 | 4,227 | +16 | +0.4% | 970,700 |
| 2024/02/06 | 4,197 | 4,255 | 4,186 | 4,211 | +10 | +0.2% | 1,396,200 |
| 2024/02/05 | 4,134 | 4,247 | 4,118 | 4,201 | +136 | +3.3% | 1,539,000 |
| 2024/02/02 | 4,078 | 4,089 | 4,031 | 4,065 | +18 | +0.4% | 930,400 |
| 2024/02/01 | 4,151 | 4,151 | 4,012 | 4,047 | -187 | -4.4% | 2,351,800 |
| 2024/01/31 | 3,961 | 4,234 | 3,955 | 4,234 | +273 | +6.9% | 2,587,100 |
| 2024/01/30 | 3,975 | 4,029 | 3,947 | 3,961 | +11 | +0.3% | 1,406,200 |
| 2024/01/29 | 3,947 | 4,062 | 3,942 | 3,950 | -147 | -3.6% | 3,210,100 |
| 2024/01/26 | 4,095 | 4,106 | 4,056 | 4,097 | +1 | ±0% | 959,400 |
| 2024/01/25 | 4,056 | 4,118 | 4,048 | 4,096 | +40 | +1% | 763,500 |
| 2024/01/24 | 4,086 | 4,092 | 4,036 | 4,056 | -39 | -1% | 824,200 |
| 2024/01/23 | 4,160 | 4,168 | 4,079 | 4,095 | -69 | -1.7% | 1,316,900 |
| 2024/01/22 | 4,062 | 4,164 | 4,061 | 4,164 | +163 | +4.1% | 1,300,900 |
| 2024/01/19 | 3,993 | 4,001 | 3,963 | 4,001 | +56 | +1.4% | 613,300 |
| 2024/01/18 | 3,972 | 4,026 | 3,937 | 3,945 | -52 | -1.3% | 840,000 |
| 2024/01/17 | 4,019 | 4,098 | 3,997 | 3,997 | +11 | +0.3% | 982,800 |
| 2024/01/16 | 4,021 | 4,029 | 3,968 | 3,986 | -18 | -0.4% | 747,100 |
| 2024/01/15 | 3,950 | 4,013 | 3,941 | 4,004 | +52 | +1.3% | 778,000 |
| 2024/01/12 | 4,083 | 4,083 | 3,918 | 3,952 | +9 | +0.2% | 1,267,900 |
| 2024/01/11 | 3,920 | 3,976 | 3,913 | 3,943 | +70 | +1.8% | 943,600 |
| 2024/01/10 | 3,800 | 3,891 | 3,788 | 3,873 | +42 | +1.1% | 939,500 |
| 2024/01/09 | 3,935 | 3,940 | 3,822 | 3,831 | -49 | -1.3% | 940,300 |
| 2024/01/05 | 3,872 | 3,948 | 3,867 | 3,880 | +9 | +0.2% | 1,042,200 |
| 2024/01/04 | 3,746 | 3,909 | 3,688 | 3,871 | +144 | +3.9% | 1,405,000 |
| 2023/12/29 | 3,690 | 3,729 | 3,690 | 3,727 | +26 | +0.7% | 538,200 |
| 2023/12/28 | 3,677 | 3,706 | 3,662 | 3,701 | -14 | -0.4% | 481,600 |
351～
400
件表示中 / 3765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 | 462,900円 | -5.2% | -11.3% | 3.78% | 13.49倍 | 1.22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 | 310,800円 | +3.9% | +1.7% | 1.80% | 19.83倍 | 2.99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 | 518,400円 | -7.1% | -31.8% | 1.45% | 25.39倍 | 1.48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 |
| ホシザキ | 586,900円 | +3.3% | -3.3% | 1.79% | 21.66倍 | 2.33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 |
| ＳＡＮＫＹＯ | 296,600円 | -3.6% | -14.2% | 3.03% | 14.06倍 | 2.18倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
