日立製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,782 | 3,835 | 3,760 | 3,761 | -20 | -0.5% | 11,869,400 |
| 2024/10/03 | 3,967 | 3,968 | 3,760 | 3,781 | -46 | -1.2% | 15,899,700 |
| 2024/10/02 | 3,792 | 3,899 | 3,784 | 3,827 | -105 | -2.7% | 12,789,400 |
| 2024/10/01 | 3,850 | 3,951 | 3,842 | 3,932 | +151 | +4% | 15,424,400 |
| 2024/09/30 | 3,830 | 3,928 | 3,766 | 3,781 | -243 | -6% | 22,600,300 |
| 2024/09/27 | 3,983 | 4,030 | 3,906 | 4,024 | +41 | +1% | 18,860,400 |
| 2024/09/26 | 3,916 | 3,983 | 3,899 | 3,983 | +196 | +5.2% | 21,047,500 |
| 2024/09/25 | 3,810 | 3,854 | 3,787 | 3,787 | -69 | -1.8% | 12,291,100 |
| 2024/09/24 | 3,800 | 3,910 | 3,785 | 3,856 | +184 | +5% | 21,317,400 |
| 2024/09/20 | 3,700 | 3,757 | 3,661 | 3,672 | +13 | +0.4% | 22,932,400 |
| 2024/09/19 | 3,561 | 3,685 | 3,549 | 3,659 | +201 | +5.8% | 19,695,500 |
| 2024/09/18 | 3,446 | 3,462 | 3,395 | 3,458 | +48 | +1.4% | 12,677,600 |
| 2024/09/17 | 3,410 | 3,440 | 3,340 | 3,410 | -21 | -0.6% | 11,352,500 |
| 2024/09/13 | 3,420 | 3,446 | 3,370 | 3,431 | +11 | +0.3% | 13,579,900 |
| 2024/09/12 | 3,428 | 3,443 | 3,388 | 3,420 | +166 | +5.1% | 17,183,300 |
| 2024/09/11 | 3,298 | 3,330 | 3,208 | 3,254 | -46 | -1.4% | 11,588,000 |
| 2024/09/10 | 3,270 | 3,327 | 3,251 | 3,300 | +47 | +1.4% | 12,039,200 |
| 2024/09/09 | 3,143 | 3,253 | 3,141 | 3,253 | -19 | -0.6% | 14,050,300 |
| 2024/09/06 | 3,368 | 3,387 | 3,228 | 3,272 | -121 | -3.6% | 15,082,500 |
| 2024/09/05 | 3,347 | 3,444 | 3,343 | 3,393 | +33 | +1% | 14,280,200 |
| 2024/09/04 | 3,419 | 3,443 | 3,332 | 3,360 | -239 | -6.6% | 19,374,000 |
| 2024/09/03 | 3,600 | 3,649 | 3,574 | 3,599 | -4 | -0.1% | 8,943,400 |
| 2024/09/02 | 3,620 | 3,628 | 3,552 | 3,603 | +31 | +0.9% | 10,339,700 |
| 2024/08/30 | 3,463 | 3,582 | 3,457 | 3,572 | +97 | +2.8% | 17,605,400 |
| 2024/08/29 | 3,429 | 3,489 | 3,405 | 3,475 | +20 | +0.6% | 16,687,500 |
| 2024/08/28 | 3,369 | 3,464 | 3,347 | 3,455 | +85 | +2.5% | 9,281,700 |
| 2024/08/27 | 3,380 | 3,388 | 3,323 | 3,370 | -64 | -1.9% | 14,067,400 |
| 2024/08/26 | 3,460 | 3,477 | 3,393 | 3,434 | -27 | -0.8% | 8,733,400 |
| 2024/08/23 | 3,503 | 3,521 | 3,459 | 3,461 | -49 | -1.4% | 10,412,500 |
| 2024/08/22 | 3,511 | 3,525 | 3,484 | 3,510 | -34 | -1% | 10,501,900 |
| 2024/08/21 | 3,480 | 3,580 | 3,470 | 3,544 | +34 | +1% | 10,978,200 |
| 2024/08/20 | 3,559 | 3,581 | 3,476 | 3,510 | -40 | -1.1% | 15,584,100 |
| 2024/08/19 | 3,600 | 3,625 | 3,525 | 3,550 | -110 | -3% | 13,967,000 |
| 2024/08/16 | 3,536 | 3,660 | 3,524 | 3,660 | +264 | +7.8% | 23,263,400 |
| 2024/08/15 | 3,390 | 3,467 | 3,365 | 3,396 | -27 | -0.8% | 14,921,000 |
| 2024/08/14 | 3,421 | 3,469 | 3,365 | 3,423 | -57 | -1.6% | 18,778,000 |
| 2024/08/13 | 3,380 | 3,480 | 3,358 | 3,480 | +227 | +7% | 19,320,000 |
| 2024/08/09 | 3,181 | 3,280 | 3,181 | 3,253 | +117 | +3.7% | 21,908,400 |
| 2024/08/08 | 3,143 | 3,237 | 3,069 | 3,136 | -147 | -4.5% | 22,883,300 |
| 2024/08/07 | 3,100 | 3,394 | 3,079 | 3,283 | +139 | +4.4% | 29,187,400 |
| 2024/08/06 | 3,053 | 3,189 | 3,021 | 3,144 | +448 | +16.6% | 31,555,600 |
| 2024/08/05 | 2,840.5 | 2,944.5 | 2,584 | 2,696 | -397 | -12.8% | 35,730,000 |
| 2024/08/02 | 3,236 | 3,242 | 3,093 | 3,093 | -370 | -10.7% | 25,441,200 |
| 2024/08/01 | 3,549 | 3,549 | 3,389 | 3,463 | +175 | +5.3% | 30,341,500 |
| 2024/07/31 | 3,120 | 3,305 | 3,109 | 3,288 | +48 | +1.5% | 16,211,400 |
| 2024/07/30 | 3,234 | 3,279 | 3,198 | 3,240 | +6 | +0.2% | 13,990,300 |
| 2024/07/29 | 3,194 | 3,266 | 3,164 | 3,234 | +101 | +3.2% | 18,652,500 |
| 2024/07/26 | 3,032 | 3,201 | 3,011 | 3,133 | +55 | +1.8% | 25,546,400 |
| 2024/07/25 | 3,188 | 3,242 | 3,075 | 3,078 | -320 | -9.4% | 30,390,000 |
| 2024/07/24 | 3,400 | 3,456 | 3,390 | 3,398 | -53 | -1.5% | 11,896,100 |
1～
50
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「日 立」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 | 376,100円 | -7.5% | +2.9% | 0.96% | 28.82倍 | 3.03倍 |
|
総合電機・重電首位で事業広範囲。総合路線見直し、インフラ系重視の戦略に。海外事業を拡大 |
| ソニーＧ | 276,700円 | -3.2% | +5.2% | 0.72% | 17.07倍 | 2.21倍 |
|
ＡＶ機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
| キーエンス | 6,909,000円 | +7.1% | +6.3% | 0.43% | 42.96倍 | 5.97倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 2,535,500円 | +25.7% | +36.0% | 2.05% | 24.44倍 | 6.69倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| キヤノン | 484,300円 | +10.0% | +25.4% | 3.10% | 13.65倍 | 1.29倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
市場注目の銘柄
チャート関連のコラム
