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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 14,580 | 14,620 | 14,185 | 14,195 | -475 | -3.2% | 2,974,700 |
| 2024/05/07 | 15,090 | 15,090 | 14,605 | 14,670 | +215 | +1.5% | 3,427,000 |
| 2024/05/02 | 14,565 | 14,565 | 14,325 | 14,455 | -35 | -0.2% | 2,596,900 |
| 2024/05/01 | 14,595 | 14,710 | 14,440 | 14,490 | -130 | -0.9% | 3,355,700 |
| 2024/04/30 | 14,500 | 15,310 | 14,500 | 14,620 | +1,145 | +8.5% | 8,828,800 |
| 2024/04/26 | 13,300 | 13,500 | 13,255 | 13,475 | +240 | +1.8% | 2,856,200 |
| 2024/04/25 | 13,410 | 13,660 | 13,165 | 13,235 | -475 | -3.5% | 2,663,200 |
| 2024/04/24 | 13,330 | 13,845 | 13,305 | 13,710 | +495 | +3.7% | 3,322,300 |
| 2024/04/23 | 13,415 | 13,500 | 13,145 | 13,215 | -80 | -0.6% | 2,114,100 |
| 2024/04/22 | 13,465 | 13,595 | 13,165 | 13,295 | -35 | -0.3% | 2,741,800 |
| 2024/04/19 | 13,630 | 13,795 | 13,065 | 13,330 | -425 | -3.1% | 4,207,200 |
| 2024/04/18 | 13,600 | 13,925 | 13,510 | 13,755 | -125 | -0.9% | 2,699,400 |
| 2024/04/17 | 13,985 | 14,075 | 13,795 | 13,880 | -170 | -1.2% | 2,446,700 |
| 2024/04/16 | 14,460 | 14,570 | 13,940 | 14,050 | -580 | -4% | 3,372,700 |
| 2024/04/15 | 14,460 | 14,640 | 14,365 | 14,630 | +25 | +0.2% | 2,096,000 |
| 2024/04/12 | 14,655 | 14,660 | 14,445 | 14,605 | +60 | +0.4% | 2,458,800 |
| 2024/04/11 | 14,080 | 14,600 | 14,050 | 14,545 | +420 | +3% | 2,707,300 |
| 2024/04/10 | 14,010 | 14,220 | 13,975 | 14,125 | -130 | -0.9% | 1,670,100 |
| 2024/04/09 | 14,120 | 14,255 | 14,030 | 14,255 | +355 | +2.6% | 2,059,900 |
| 2024/04/08 | 13,875 | 14,110 | 13,765 | 13,900 | +35 | +0.3% | 2,701,100 |
| 2024/04/05 | 13,685 | 13,975 | 13,605 | 13,865 | +30 | +0.2% | 2,482,200 |
| 2024/04/04 | 13,820 | 13,995 | 13,775 | 13,835 | +315 | +2.3% | 2,476,100 |
| 2024/04/03 | 13,445 | 13,615 | 13,325 | 13,520 | -5 | ±0% | 2,604,700 |
| 2024/04/02 | 13,425 | 13,620 | 13,250 | 13,525 | +135 | +1% | 2,569,800 |
| 2024/04/01 | 13,985 | 14,065 | 13,365 | 13,390 | -515 | -3.7% | 2,722,400 |
| 2024/03/29 | 13,755 | 13,990 | 13,710 | 13,905 | +150 | +1.1% | 2,055,100 |
| 2024/03/28 | 13,600 | 13,880 | 13,480 | 13,755 | -265 | -1.9% | 3,701,900 |
| 2024/03/27 | 13,800 | 14,140 | 13,770 | 14,020 | +220 | +1.6% | 3,167,700 |
| 2024/03/26 | 13,750 | 13,920 | 13,685 | 13,800 | -15 | -0.1% | 1,993,900 |
| 2024/03/25 | 13,515 | 13,985 | 13,500 | 13,815 | +35 | +0.3% | 2,866,900 |
| 2024/03/22 | 13,725 | 13,830 | 13,555 | 13,780 | +95 | +0.7% | 2,964,700 |
| 2024/03/21 | 13,370 | 13,780 | 13,250 | 13,685 | +615 | +4.7% | 5,533,800 |
| 2024/03/19 | 12,735 | 13,100 | 12,735 | 13,070 | +370 | +2.9% | 3,710,800 |
| 2024/03/18 | 12,510 | 12,735 | 12,510 | 12,700 | +245 | +2% | 2,609,900 |
| 2024/03/15 | 12,360 | 12,625 | 12,360 | 12,455 | ±0 | ±0% | 2,850,300 |
| 2024/03/14 | 12,205 | 12,480 | 12,195 | 12,455 | +145 | +1.2% | 2,159,500 |
| 2024/03/13 | 12,490 | 12,545 | 12,235 | 12,310 | -25 | -0.2% | 2,004,000 |
| 2024/03/12 | 12,205 | 12,335 | 12,070 | 12,335 | -150 | -1.2% | 2,834,700 |
| 2024/03/11 | 12,805 | 12,815 | 12,345 | 12,485 | -510 | -3.9% | 2,676,500 |
| 2024/03/08 | 12,940 | 13,110 | 12,915 | 12,995 | -30 | -0.2% | 2,531,600 |
| 2024/03/07 | 13,050 | 13,135 | 12,985 | 13,025 | -55 | -0.4% | 2,070,600 |
| 2024/03/06 | 13,195 | 13,225 | 13,045 | 13,080 | -230 | -1.7% | 2,978,500 |
| 2024/03/05 | 13,030 | 13,330 | 12,995 | 13,310 | +150 | +1.1% | 2,000,700 |
| 2024/03/04 | 13,180 | 13,235 | 13,010 | 13,160 | +220 | +1.7% | 2,678,600 |
| 2024/03/01 | 12,565 | 12,940 | 12,565 | 12,940 | +275 | +2.2% | 1,764,000 |
| 2024/02/29 | 12,590 | 12,750 | 12,540 | 12,665 | -55 | -0.4% | 2,405,900 |
| 2024/02/28 | 12,720 | 12,840 | 12,585 | 12,720 | -85 | -0.7% | 1,876,200 |
| 2024/02/27 | 12,855 | 12,945 | 12,780 | 12,805 | +95 | +0.7% | 2,138,600 |
| 2024/02/26 | 12,865 | 12,885 | 12,710 | 12,710 | -175 | -1.4% | 2,266,400 |
| 2024/02/22 | 12,660 | 12,885 | 12,600 | 12,885 | +430 | +3.5% | 3,332,600 |
1～
50
件表示中 / 3450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 | 1,416,500円 | -7.5% | +2.9% | 1.27% | 21.87倍 | 2.31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 |
| キーエンス | 6,965,000円 | +7.1% | +6.3% | 0.43% | 43.32倍 | 6.02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 |
| ソニーＧ | 1,187,000円 | +6.6% | +0.8% | 0.72% | 15.82倍 | 2.03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 |
| 三菱電 | 276,600円 | +0.8% | +17.5% | 1.81% | 18.34倍 | 1.54倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| キヤノン | 433,800円 | +4.0% | +15.2% | 3.46% | 14.05倍 | 1.28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
