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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,975 | 3,987 | 3,915 | 3,948 | -50 | -1.3% | 927,000 |
| 2023/06/19 | 4,084 | 4,094 | 3,988 | 3,998 | -41 | -1% | 601,700 |
| 2023/06/16 | 4,041 | 4,057 | 3,996 | 4,039 | +12 | +0.3% | 1,126,300 |
| 2023/06/15 | 3,966 | 4,052 | 3,950 | 4,027 | +45 | +1.1% | 906,000 |
| 2023/06/14 | 3,929 | 3,999 | 3,929 | 3,982 | +143 | +3.7% | 1,311,600 |
| 2023/06/13 | 3,814 | 3,865 | 3,791 | 3,839 | +34 | +0.9% | 800,300 |
| 2023/06/12 | 3,805 | 3,818 | 3,784 | 3,805 | +5 | +0.1% | 684,900 |
| 2023/06/09 | 3,770 | 3,805 | 3,732 | 3,800 | +36 | +1% | 1,057,200 |
| 2023/06/08 | 3,814 | 3,823 | 3,743 | 3,764 | +60 | +1.6% | 1,268,400 |
| 2023/06/07 | 3,787 | 3,830 | 3,695 | 3,704 | -73 | -1.9% | 1,208,800 |
| 2023/06/06 | 3,685 | 3,795 | 3,655 | 3,777 | +28 | +0.7% | 981,900 |
| 2023/06/05 | 3,643 | 3,749 | 3,640 | 3,749 | +244 | +7% | 1,671,500 |
| 2023/06/02 | 3,495 | 3,510 | 3,455 | 3,505 | +50 | +1.4% | 631,100 |
| 2023/06/01 | 3,465 | 3,480 | 3,420 | 3,455 | +5 | +0.1% | 905,100 |
| 2023/05/31 | 3,495 | 3,510 | 3,435 | 3,450 | -100 | -2.8% | 2,391,500 |
| 2023/05/30 | 3,520 | 3,550 | 3,485 | 3,550 | +20 | +0.6% | 640,000 |
| 2023/05/29 | 3,540 | 3,590 | 3,510 | 3,530 | +60 | +1.7% | 931,800 |
| 2023/05/26 | 3,540 | 3,540 | 3,470 | 3,470 | -35 | -1% | 766,500 |
| 2023/05/25 | 3,495 | 3,515 | 3,450 | 3,505 | -30 | -0.8% | 806,300 |
| 2023/05/24 | 3,510 | 3,580 | 3,495 | 3,535 | +95 | +2.8% | 1,234,100 |
| 2023/05/23 | 3,445 | 3,510 | 3,415 | 3,440 | +10 | +0.3% | 1,123,300 |
| 2023/05/22 | 3,360 | 3,435 | 3,360 | 3,430 | +70 | +2.1% | 794,200 |
| 2023/05/19 | 3,335 | 3,380 | 3,305 | 3,360 | +95 | +2.9% | 955,000 |
| 2023/05/18 | 3,270 | 3,275 | 3,230 | 3,265 | +30 | +0.9% | 663,300 |
| 2023/05/17 | 3,300 | 3,300 | 3,230 | 3,235 | -65 | -2% | 865,100 |
| 2023/05/16 | 3,275 | 3,330 | 3,255 | 3,300 | +35 | +1.1% | 792,200 |
| 2023/05/15 | 3,260 | 3,270 | 3,215 | 3,265 | +20 | +0.6% | 696,300 |
| 2023/05/12 | 3,345 | 3,345 | 3,240 | 3,245 | -30 | -0.9% | 1,258,700 |
| 2023/05/11 | 3,290 | 3,295 | 3,260 | 3,275 | -55 | -1.7% | 684,800 |
| 2023/05/10 | 3,360 | 3,360 | 3,295 | 3,330 | -25 | -0.7% | 786,400 |
| 2023/05/09 | 3,390 | 3,390 | 3,335 | 3,355 | +20 | +0.6% | 1,112,400 |
| 2023/05/08 | 3,325 | 3,350 | 3,300 | 3,335 | -15 | -0.4% | 820,000 |
| 2023/05/02 | 3,395 | 3,395 | 3,325 | 3,350 | -30 | -0.9% | 679,000 |
| 2023/05/01 | 3,340 | 3,400 | 3,330 | 3,380 | +50 | +1.5% | 1,052,200 |
| 2023/04/28 | 3,260 | 3,350 | 3,245 | 3,330 | +85 | +2.6% | 1,349,400 |
| 2023/04/27 | 3,285 | 3,330 | 3,215 | 3,245 | +115 | +3.7% | 2,813,100 |
| 2023/04/26 | 3,100 | 3,160 | 3,085 | 3,130 | +10 | +0.3% | 1,124,400 |
| 2023/04/25 | 3,120 | 3,155 | 3,115 | 3,120 | -10 | -0.3% | 447,500 |
| 2023/04/24 | 3,130 | 3,140 | 3,100 | 3,130 | +20 | +0.6% | 382,700 |
| 2023/04/21 | 3,100 | 3,135 | 3,085 | 3,110 | -35 | -1.1% | 423,900 |
| 2023/04/20 | 3,100 | 3,145 | 3,095 | 3,145 | +30 | +1% | 430,300 |
| 2023/04/19 | 3,140 | 3,150 | 3,110 | 3,115 | -15 | -0.5% | 482,500 |
| 2023/04/18 | 3,140 | 3,145 | 3,110 | 3,130 | +15 | +0.5% | 396,500 |
| 2023/04/17 | 3,125 | 3,130 | 3,105 | 3,115 | ±0 | ±0% | 407,300 |
| 2023/04/14 | 3,130 | 3,140 | 3,085 | 3,115 | +25 | +0.8% | 945,700 |
| 2023/04/13 | 3,055 | 3,105 | 3,050 | 3,090 | +10 | +0.3% | 626,000 |
| 2023/04/12 | 3,055 | 3,120 | 3,040 | 3,080 | +60 | +2% | 751,900 |
| 2023/04/11 | 3,010 | 3,035 | 2,993 | 3,020 | +47 | +1.6% | 563,800 |
| 2023/04/10 | 2,970 | 2,989 | 2,960 | 2,973 | +17 | +0.6% | 374,800 |
| 2023/04/07 | 2,966 | 2,977 | 2,945 | 2,956 | +19 | +0.6% | 441,000 |
351～
400
件表示中 / 3585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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66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 | 262,200円 | -4.9% | -19.7% | 1.91% | 14.34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
