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 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 5,210 | 5,274 | 5,157 | 5,220 | ±0 | ±0% | 15,083,400 |
| 2026/04/15 | 5,060 | 5,233 | 5,025 | 5,220 | +263 | +5.3% | 22,050,700 |
| 2026/04/14 | 4,930 | 4,957 | 4,855 | 4,957 | +109 | +2.2% | 12,203,300 |
| 2026/04/13 | 4,880 | 4,945 | 4,826 | 4,848 | +38 | +0.8% | 12,164,800 |
| 2026/04/10 | 4,830 | 4,859 | 4,770 | 4,810 | -33 | -0.7% | 11,797,600 |
| 2026/04/09 | 4,945 | 4,946 | 4,818 | 4,843 | -72 | -1.5% | 13,677,900 |
| 2026/04/08 | 4,954 | 4,955 | 4,850 | 4,915 | +151 | +3.2% | 13,616,600 |
| 2026/04/07 | 4,718 | 4,787 | 4,712 | 4,764 | +45 | +1% | 7,102,400 |
| 2026/04/06 | 4,805 | 4,811 | 4,719 | 4,719 | -92 | -1.9% | 7,853,200 |
| 2026/04/03 | 4,800 | 4,840 | 4,780 | 4,811 | +136 | +2.9% | 7,658,200 |
| 2026/04/02 | 4,802 | 4,844 | 4,639 | 4,675 | -57 | -1.2% | 12,344,100 |
| 2026/04/01 | 4,720 | 4,752 | 4,642 | 4,732 | +268 | +6% | 13,925,900 |
| 2026/03/31 | 4,465 | 4,580 | 4,446 | 4,464 | -69 | -1.5% | 13,171,100 |
| 2026/03/30 | 4,484 | 4,541 | 4,388 | 4,533 | -183 | -3.9% | 18,209,400 |
| 2026/03/27 | 4,709 | 4,763 | 4,672 | 4,716 | -63 | -1.3% | 13,897,900 |
| 2026/03/26 | 4,853 | 4,862 | 4,719 | 4,779 | -102 | -2.1% | 12,080,000 |
| 2026/03/25 | 4,880 | 4,906 | 4,812 | 4,881 | +71 | +1.5% | 13,127,600 |
| 2026/03/24 | 4,907 | 4,917 | 4,742 | 4,810 | +10 | +0.2% | 12,308,100 |
| 2026/03/23 | 4,730 | 4,844 | 4,636 | 4,800 | -49 | -1% | 14,999,900 |
| 2026/03/19 | 4,803 | 4,907 | 4,791 | 4,849 | -20 | -0.4% | 16,630,800 |
| 2026/03/18 | 4,849 | 4,887 | 4,812 | 4,869 | +68 | +1.4% | 9,901,900 |
| 2026/03/17 | 4,880 | 4,910 | 4,776 | 4,801 | +1 | ±0% | 9,841,200 |
| 2026/03/16 | 4,801 | 4,876 | 4,762 | 4,800 | -53 | -1.1% | 10,958,600 |
| 2026/03/13 | 4,786 | 4,875 | 4,745 | 4,853 | -73 | -1.5% | 14,460,100 |
| 2026/03/12 | 4,800 | 4,926 | 4,790 | 4,926 | +60 | +1.2% | 14,597,400 |
| 2026/03/11 | 4,948 | 4,969 | 4,834 | 4,866 | -66 | -1.3% | 12,709,700 |
| 2026/03/10 | 4,915 | 4,965 | 4,857 | 4,932 | +214 | +4.5% | 20,523,000 |
| 2026/03/09 | 4,567 | 4,719 | 4,543 | 4,718 | -113 | -2.3% | 17,993,200 |
| 2026/03/06 | 4,790 | 4,831 | 4,751 | 4,831 | -29 | -0.6% | 14,010,900 |
| 2026/03/05 | 5,000 | 5,000 | 4,837 | 4,860 | +110 | +2.3% | 17,159,200 |
| 2026/03/04 | 4,815 | 4,847 | 4,657 | 4,750 | -65 | -1.3% | 22,129,900 |
| 2026/03/03 | 4,941 | 4,983 | 4,787 | 4,815 | -254 | -5% | 20,029,000 |
| 2026/03/02 | 5,100 | 5,124 | 5,025 | 5,069 | -157 | -3% | 15,993,200 |
| 2026/02/27 | 5,200 | 5,266 | 5,105 | 5,226 | +78 | +1.5% | 20,584,000 |
| 2026/02/26 | 5,030 | 5,158 | 5,028 | 5,148 | +268 | +5.5% | 21,175,700 |
| 2026/02/25 | 5,023 | 5,035 | 4,865 | 4,880 | +67 | +1.4% | 16,876,900 |
| 2026/02/24 | 4,900 | 5,007 | 4,749 | 4,813 | -117 | -2.4% | 22,878,700 |
| 2026/02/20 | 4,992 | 4,993 | 4,913 | 4,930 | -62 | -1.2% | 13,369,000 |
| 2026/02/19 | 5,050 | 5,107 | 4,980 | 4,992 | +80 | +1.6% | 20,016,700 |
| 2026/02/18 | 4,947 | 4,975 | 4,853 | 4,912 | +15 | +0.3% | 21,394,500 |
| 2026/02/17 | 5,060 | 5,075 | 4,821 | 4,897 | -189 | -3.7% | 24,233,700 |
| 2026/02/16 | 5,108 | 5,178 | 5,060 | 5,086 | -123 | -2.4% | 16,691,000 |
| 2026/02/13 | 5,375 | 5,460 | 5,209 | 5,209 | -366 | -6.6% | 25,954,200 |
| 2026/02/12 | 5,644 | 5,740 | 5,520 | 5,575 | -75 | -1.3% | 17,820,600 |
| 2026/02/10 | 5,888 | 6,039 | 5,650 | 5,650 | -168 | -2.9% | 25,259,600 |
| 2026/02/09 | 5,667 | 5,842 | 5,628 | 5,818 | +451 | +8.4% | 26,195,600 |
| 2026/02/06 | 5,206 | 5,413 | 5,171 | 5,367 | +203 | +3.9% | 18,169,600 |
| 2026/02/05 | 5,080 | 5,230 | 5,073 | 5,164 | +4 | +0.1% | 18,797,200 |
| 2026/02/04 | 5,330 | 5,343 | 5,042 | 5,160 | -221 | -4.1% | 28,853,500 |
| 2026/02/03 | 5,389 | 5,420 | 5,336 | 5,381 | +92 | +1.7% | 13,230,100 |
1～
50
件表示中 / 3925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 | 522,000円 | +7.3% | +26.3% | 0.88% | 30.98倍 | 3.84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 |
| 東エレク | 4,582,000円 | -0.9% | -15.1% | 1.31% | 37.89倍 | 10.50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 |
| アドバンテ | 2,862,500円 | +37.2% | +101.3% | 0.19% | 63.26倍 | 34.03倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| ソニーＧ | 340,700円 | -5.1% | +5.2% | 0.73% | 17.80倍 | 2.62倍 |
|
ＡＶ機器大手。主力はゲーム、音楽、映画のエンタメ事業。画像センサーで世界シェアトップ |
| キオクシアＨＤ | 3,387,000円 | +27.7% | +70.4% | 0.00% | 40.73倍 | 22.56倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
市場注目の銘柄
チャート関連のコラム
