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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,217 | 4,235 | 4,137 | 4,145 | -122 | -2.9% | 9,541,000 |
| 2025/08/19 | 4,285 | 4,313 | 4,258 | 4,267 | ±0 | ±0% | 7,870,400 |
| 2025/08/18 | 4,259 | 4,283 | 4,253 | 4,267 | -7 | -0.2% | 8,659,200 |
| 2025/08/15 | 4,240 | 4,274 | 4,217 | 4,274 | +75 | +1.8% | 9,263,500 |
| 2025/08/14 | 4,250 | 4,270 | 4,172 | 4,199 | -112 | -2.6% | 12,125,400 |
| 2025/08/13 | 4,336 | 4,341 | 4,280 | 4,311 | +18 | +0.4% | 11,956,700 |
| 2025/08/12 | 4,253 | 4,326 | 4,244 | 4,293 | +65 | +1.5% | 14,574,900 |
| 2025/08/08 | 4,266 | 4,307 | 4,216 | 4,228 | +21 | +0.5% | 14,610,200 |
| 2025/08/07 | 4,151 | 4,239 | 4,151 | 4,207 | +56 | +1.3% | 14,089,800 |
| 2025/08/06 | 4,120 | 4,197 | 4,115 | 4,151 | +25 | +0.6% | 11,798,500 |
| 2025/08/05 | 4,150 | 4,193 | 4,126 | 4,126 | -19 | -0.5% | 15,885,400 |
| 2025/08/04 | 4,102 | 4,196 | 4,082 | 4,145 | -138 | -3.2% | 26,396,100 |
| 2025/08/01 | 4,368 | 4,378 | 4,260 | 4,283 | -414 | -8.8% | 35,064,900 |
| 2025/07/31 | 4,661 | 4,697 | 4,605 | 4,697 | +106 | +2.3% | 11,446,800 |
| 2025/07/30 | 4,497 | 4,606 | 4,487 | 4,591 | +134 | +3% | 10,286,900 |
| 2025/07/29 | 4,499 | 4,509 | 4,434 | 4,457 | -70 | -1.5% | 11,426,800 |
| 2025/07/28 | 4,595 | 4,599 | 4,517 | 4,527 | -87 | -1.9% | 9,591,400 |
| 2025/07/25 | 4,585 | 4,663 | 4,574 | 4,614 | -9 | -0.2% | 10,522,900 |
| 2025/07/24 | 4,500 | 4,690 | 4,494 | 4,623 | +173 | +3.9% | 18,686,600 |
| 2025/07/23 | 4,480 | 4,525 | 4,406 | 4,450 | +40 | +0.9% | 18,592,000 |
| 2025/07/22 | 4,368 | 4,486 | 4,366 | 4,410 | +67 | +1.5% | 14,539,800 |
| 2025/07/18 | 4,300 | 4,398 | 4,289 | 4,343 | +107 | +2.5% | 14,664,600 |
| 2025/07/17 | 4,157 | 4,237 | 4,142 | 4,236 | +33 | +0.8% | 10,171,300 |
| 2025/07/16 | 4,181 | 4,215 | 4,167 | 4,203 | +21 | +0.5% | 7,200,100 |
| 2025/07/15 | 4,149 | 4,182 | 4,119 | 4,182 | +93 | +2.3% | 7,994,900 |
| 2025/07/14 | 4,050 | 4,104 | 4,040 | 4,089 | +49 | +1.2% | 7,346,000 |
| 2025/07/11 | 4,117 | 4,154 | 4,030 | 4,040 | -75 | -1.8% | 11,551,400 |
| 2025/07/10 | 4,080 | 4,120 | 4,032 | 4,115 | -5 | -0.1% | 12,798,200 |
| 2025/07/09 | 4,117 | 4,120 | 4,071 | 4,120 | +1 | ±0% | 10,279,300 |
| 2025/07/08 | 3,959 | 4,120 | 3,953 | 4,119 | +142 | +3.6% | 14,181,300 |
| 2025/07/07 | 4,016 | 4,020 | 3,944 | 3,977 | -49 | -1.2% | 9,464,600 |
| 2025/07/04 | 4,110 | 4,113 | 3,995 | 4,026 | -52 | -1.3% | 9,699,700 |
| 2025/07/03 | 4,131 | 4,140 | 4,037 | 4,078 | -70 | -1.7% | 8,636,600 |
| 2025/07/02 | 4,130 | 4,167 | 4,095 | 4,148 | -42 | -1% | 10,152,900 |
| 2025/07/01 | 4,241 | 4,245 | 4,168 | 4,190 | -15 | -0.4% | 8,931,900 |
| 2025/06/30 | 4,290 | 4,299 | 4,191 | 4,205 | -75 | -1.8% | 12,620,000 |
| 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 |
1～
50
件表示中 / 3766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 | 412,500円 | +3.2% | +8.0% | 1.12% | 26.47倍 | 3.21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 | 411,300円 | -9.7% | -8.4% | 0.61% | 25.42倍 | 3.01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 | 5,669,000円 | +13.3% | +14.1% | 0.62% | 29.89倍 | 4.42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 | 2,045,500円 | -3.4% | -18.2% | 2.37% | 21.11倍 | 5.09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 | 1,089,500円 | +7.1% | +32.1% | 0.36% | 36.00倍 | 15.74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
