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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 4,153 | 4,315 | 4,150 | 4,280 | +185 | +4.5% | 22,272,800 |
| 2025/06/26 | 4,134 | 4,135 | 4,008 | 4,095 | +37 | +0.9% | 11,924,200 |
| 2025/06/25 | 4,072 | 4,085 | 4,006 | 4,058 | +55 | +1.4% | 8,211,500 |
| 2025/06/24 | 4,045 | 4,048 | 3,967 | 4,003 | +78 | +2% | 8,007,400 |
| 2025/06/23 | 3,953 | 3,960 | 3,890 | 3,925 | -65 | -1.6% | 8,611,500 |
| 2025/06/20 | 4,065 | 4,089 | 3,990 | 3,990 | -75 | -1.8% | 13,796,500 |
| 2025/06/19 | 4,057 | 4,094 | 4,055 | 4,065 | -9 | -0.2% | 5,508,600 |
| 2025/06/18 | 3,986 | 4,082 | 3,978 | 4,074 | +55 | +1.4% | 7,386,700 |
| 2025/06/17 | 4,014 | 4,039 | 3,994 | 4,019 | +5 | +0.1% | 7,539,000 |
| 2025/06/16 | 4,000 | 4,039 | 3,984 | 4,014 | +27 | +0.7% | 9,000,000 |
| 2025/06/13 | 4,030 | 4,039 | 3,940 | 3,987 | -85 | -2.1% | 13,800,700 |
| 2025/06/12 | 4,120 | 4,125 | 4,017 | 4,072 | -54 | -1.3% | 10,773,800 |
| 2025/06/11 | 4,143 | 4,188 | 4,092 | 4,126 | +37 | +0.9% | 10,301,800 |
| 2025/06/10 | 4,120 | 4,143 | 4,080 | 4,089 | -23 | -0.6% | 9,708,800 |
| 2025/06/09 | 4,090 | 4,129 | 4,070 | 4,112 | +92 | +2.3% | 10,371,500 |
| 2025/06/06 | 4,003 | 4,064 | 3,984 | 4,020 | +5 | +0.1% | 10,141,000 |
| 2025/06/05 | 3,961 | 4,070 | 3,961 | 4,015 | +24 | +0.6% | 11,256,700 |
| 2025/06/04 | 3,948 | 3,997 | 3,939 | 3,991 | +61 | +1.6% | 10,556,300 |
| 2025/06/03 | 3,952 | 3,998 | 3,930 | 3,930 | -48 | -1.2% | 9,660,100 |
| 2025/06/02 | 3,962 | 3,993 | 3,943 | 3,978 | -68 | -1.7% | 9,356,500 |
| 2025/05/30 | 4,000 | 4,046 | 3,985 | 4,046 | -36 | -0.9% | 26,551,100 |
| 2025/05/29 | 4,024 | 4,095 | 4,014 | 4,082 | +113 | +2.8% | 15,632,300 |
| 2025/05/28 | 3,945 | 3,969 | 3,924 | 3,969 | +39 | +1% | 14,927,900 |
| 2025/05/27 | 3,874 | 3,930 | 3,853 | 3,930 | +74 | +1.9% | 7,654,500 |
| 2025/05/26 | 3,800 | 3,862 | 3,790 | 3,856 | +56 | +1.5% | 7,642,900 |
| 2025/05/23 | 3,753 | 3,819 | 3,738 | 3,800 | +68 | +1.8% | 8,020,200 |
| 2025/05/22 | 3,755 | 3,774 | 3,707 | 3,732 | -83 | -2.2% | 9,405,500 |
| 2025/05/21 | 3,879 | 3,880 | 3,801 | 3,815 | -35 | -0.9% | 7,753,800 |
| 2025/05/20 | 3,825 | 3,880 | 3,808 | 3,850 | +46 | +1.2% | 8,019,200 |
| 2025/05/19 | 3,815 | 3,826 | 3,792 | 3,804 | -12 | -0.3% | 5,443,900 |
| 2025/05/16 | 3,896 | 3,903 | 3,794 | 3,816 | -53 | -1.4% | 8,355,800 |
| 2025/05/15 | 3,859 | 3,917 | 3,840 | 3,869 | -2 | -0.1% | 9,021,700 |
| 2025/05/14 | 3,863 | 3,892 | 3,785 | 3,871 | +5 | +0.1% | 8,728,800 |
| 2025/05/13 | 3,930 | 3,940 | 3,835 | 3,866 | +29 | +0.8% | 11,412,000 |
| 2025/05/12 | 3,931 | 3,940 | 3,796 | 3,837 | -53 | -1.4% | 11,304,800 |
| 2025/05/09 | 3,900 | 3,923 | 3,836 | 3,890 | +72 | +1.9% | 12,875,500 |
| 2025/05/08 | 3,817 | 3,828 | 3,753 | 3,818 | +16 | +0.4% | 9,555,300 |
| 2025/05/07 | 3,803 | 3,808 | 3,734 | 3,802 | +129 | +3.5% | 20,138,400 |
| 2025/05/02 | 3,699 | 3,711 | 3,634 | 3,673 | -8 | -0.2% | 12,785,700 |
| 2025/05/01 | 3,601 | 3,690 | 3,557 | 3,681 | +163 | +4.6% | 16,077,300 |
| 2025/04/30 | 3,675 | 3,700 | 3,516 | 3,518 | -229 | -6.1% | 32,459,600 |
| 2025/04/28 | 3,848 | 3,864 | 3,727 | 3,747 | +3 | +0.1% | 17,078,400 |
| 2025/04/25 | 3,670 | 3,745 | 3,647 | 3,744 | +187 | +5.3% | 17,783,700 |
| 2025/04/24 | 3,570 | 3,586 | 3,527 | 3,557 | +37 | +1.1% | 15,260,100 |
| 2025/04/23 | 3,535 | 3,557 | 3,423 | 3,520 | +155 | +4.6% | 19,066,500 |
| 2025/04/22 | 3,370 | 3,412 | 3,323 | 3,365 | -55 | -1.6% | 13,234,700 |
| 2025/04/21 | 3,400 | 3,438 | 3,373 | 3,420 | +20 | +0.6% | 8,950,100 |
| 2025/04/18 | 3,400 | 3,418 | 3,353 | 3,400 | +38 | +1.1% | 7,315,600 |
| 2025/04/17 | 3,276 | 3,365 | 3,263 | 3,362 | +102 | +3.1% | 10,772,200 |
| 2025/04/16 | 3,314 | 3,321 | 3,206 | 3,260 | -36 | -1.1% | 11,340,600 |
1～
50
件表示中 / 3730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 | 421,200円 | +3.2% | +8.0% | 1.09% | 27.14倍 | 3.30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 | 373,500円 | -9.7% | -13.1% | 0.67% | 24.13倍 | 2.74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 | 5,801,000円 | +13.3% | +14.1% | 0.60% | 30.59倍 | 4.53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 | 2,762,500円 | +6.9% | +4.0% | 2.24% | 22.36倍 | 6.88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 | 1,063,000円 | -3.2% | +6.8% | 0.37% | 43.45倍 | 15.36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 |
市場注目の銘柄
チャート関連のコラム
