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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,750 | 3,838 | 3,739 | 3,821 | +71 | +1.9% | 9,381,800 |
| 2024/11/21 | 3,799 | 3,800 | 3,714 | 3,750 | -66 | -1.7% | 11,859,700 |
| 2024/11/20 | 3,862 | 3,879 | 3,800 | 3,816 | -51 | -1.3% | 9,535,500 |
| 2024/11/19 | 3,875 | 3,885 | 3,810 | 3,867 | -8 | -0.2% | 9,243,200 |
| 2024/11/18 | 3,857 | 3,902 | 3,844 | 3,875 | -76 | -1.9% | 7,557,800 |
| 2024/11/15 | 3,984 | 4,015 | 3,951 | 3,951 | +17 | +0.4% | 10,546,900 |
| 2024/11/14 | 3,929 | 3,982 | 3,908 | 3,934 | +57 | +1.5% | 12,318,600 |
| 2024/11/13 | 3,936 | 3,979 | 3,829 | 3,877 | -120 | -3% | 17,812,500 |
| 2024/11/12 | 4,078 | 4,082 | 3,945 | 3,997 | -98 | -2.4% | 18,750,400 |
| 2024/11/11 | 4,053 | 4,102 | 4,020 | 4,095 | +42 | +1% | 12,445,000 |
| 2024/11/08 | 3,994 | 4,053 | 3,991 | 4,053 | +83 | +2.1% | 16,726,000 |
| 2024/11/07 | 3,853 | 3,991 | 3,824 | 3,970 | +179 | +4.7% | 23,690,500 |
| 2024/11/06 | 3,651 | 3,833 | 3,641 | 3,791 | +141 | +3.9% | 22,656,900 |
| 2024/11/05 | 3,700 | 3,707 | 3,648 | 3,650 | -29 | -0.8% | 16,743,900 |
| 2024/11/01 | 3,800 | 3,810 | 3,679 | 3,679 | -245 | -6.2% | 23,614,100 |
| 2024/10/31 | 3,852 | 3,928 | 3,729 | 3,924 | -223 | -5.4% | 44,563,700 |
| 2024/10/30 | 4,053 | 4,147 | 4,052 | 4,147 | +94 | +2.3% | 40,482,100 |
| 2024/10/29 | 4,024 | 4,078 | 3,976 | 4,053 | +29 | +0.7% | 11,794,100 |
| 2024/10/28 | 3,985 | 4,096 | 3,979 | 4,024 | +11 | +0.3% | 14,603,400 |
| 2024/10/25 | 3,943 | 4,144 | 3,923 | 4,013 | +39 | +1% | 15,954,100 |
| 2024/10/24 | 3,831 | 4,012 | 3,821 | 3,974 | +78 | +2% | 16,089,400 |
| 2024/10/23 | 3,853 | 3,912 | 3,849 | 3,896 | -2 | -0.1% | 10,019,900 |
| 2024/10/22 | 3,955 | 4,016 | 3,877 | 3,898 | -57 | -1.4% | 11,201,000 |
| 2024/10/21 | 4,046 | 4,049 | 3,953 | 3,955 | -61 | -1.5% | 8,488,600 |
| 2024/10/18 | 4,058 | 4,098 | 4,014 | 4,016 | -16 | -0.4% | 10,222,300 |
| 2024/10/17 | 4,030 | 4,119 | 4,012 | 4,032 | +59 | +1.5% | 14,437,900 |
| 2024/10/16 | 3,943 | 4,002 | 3,918 | 3,973 | -80 | -2% | 11,758,600 |
| 2024/10/15 | 4,020 | 4,084 | 3,987 | 4,053 | +111 | +2.8% | 16,752,700 |
| 2024/10/11 | 3,974 | 3,985 | 3,937 | 3,942 | +7 | +0.2% | 9,945,500 |
| 2024/10/10 | 3,998 | 3,998 | 3,908 | 3,935 | -36 | -0.9% | 10,703,500 |
| 2024/10/09 | 4,005 | 4,012 | 3,927 | 3,971 | +24 | +0.6% | 11,977,900 |
| 2024/10/08 | 3,950 | 4,018 | 3,910 | 3,947 | +43 | +1.1% | 17,046,400 |
| 2024/10/07 | 3,886 | 3,934 | 3,883 | 3,904 | +143 | +3.8% | 14,597,400 |
| 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 |
1～
50
件表示中 / 3586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 | 382,100円 | -6.0% | +3.5% | 1.07% | 29.23倍 | 3.19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 | 294,800円 | -2.4% | +5.2% | 0.68% | 18.11倍 | 2.30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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01倍 | 5.40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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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
