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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 6,773 | 6,887 | 6,760 | 6,870 | +153 | +2.3% | 2,054,000 |
| 2023/01/23 | 6,736 | 6,750 | 6,683 | 6,717 | +74 | +1.1% | 1,961,800 |
| 2023/01/20 | 6,497 | 6,653 | 6,482 | 6,643 | +107 | +1.6% | 1,916,800 |
| 2023/01/19 | 6,588 | 6,619 | 6,536 | 6,536 | -120 | -1.8% | 1,637,200 |
| 2023/01/18 | 6,485 | 6,660 | 6,467 | 6,656 | +198 | +3.1% | 2,250,500 |
| 2023/01/17 | 6,385 | 6,472 | 6,385 | 6,458 | +83 | +1.3% | 1,727,800 |
| 2023/01/16 | 6,401 | 6,426 | 6,360 | 6,375 | -105 | -1.6% | 1,573,700 |
| 2023/01/13 | 6,429 | 6,535 | 6,429 | 6,480 | -35 | -0.5% | 2,045,700 |
| 2023/01/12 | 6,550 | 6,609 | 6,512 | 6,515 | -50 | -0.8% | 1,964,400 |
| 2023/01/11 | 6,519 | 6,617 | 6,517 | 6,565 | +48 | +0.7% | 2,096,300 |
| 2023/01/10 | 6,656 | 6,661 | 6,486 | 6,517 | -39 | -0.6% | 2,859,500 |
| 2023/01/06 | 6,460 | 6,580 | 6,433 | 6,556 | +75 | +1.2% | 2,141,200 |
| 2023/01/05 | 6,527 | 6,532 | 6,436 | 6,481 | -73 | -1.1% | 3,092,700 |
| 2023/01/04 | 6,357 | 6,574 | 6,295 | 6,554 | -137 | -2% | 4,614,300 |
| 2022/12/30 | 6,762 | 6,802 | 6,669 | 6,691 | -51 | -0.8% | 1,678,800 |
| 2022/12/29 | 6,735 | 6,748 | 6,655 | 6,742 | -62 | -0.9% | 1,516,900 |
| 2022/12/28 | 6,770 | 6,804 | 6,747 | 6,804 | +11 | +0.2% | 1,683,100 |
| 2022/12/27 | 6,879 | 6,886 | 6,788 | 6,793 | -49 | -0.7% | 889,500 |
| 2022/12/26 | 6,734 | 6,865 | 6,734 | 6,842 | +109 | +1.6% | 1,236,900 |
| 2022/12/23 | 6,699 | 6,758 | 6,664 | 6,733 | -66 | -1% | 1,883,000 |
| 2022/12/22 | 6,846 | 6,883 | 6,754 | 6,799 | -14 | -0.2% | 2,026,100 |
| 2022/12/21 | 6,880 | 6,880 | 6,730 | 6,813 | -77 | -1.1% | 2,801,400 |
| 2022/12/20 | 7,044 | 7,061 | 6,852 | 6,890 | -129 | -1.8% | 3,114,500 |
| 2022/12/19 | 7,030 | 7,070 | 7,007 | 7,019 | -70 | -1% | 1,536,100 |
| 2022/12/16 | 7,105 | 7,141 | 7,081 | 7,089 | -129 | -1.8% | 3,587,300 |
| 2022/12/15 | 7,107 | 7,258 | 7,106 | 7,218 | +24 | +0.3% | 1,576,200 |
| 2022/12/14 | 7,176 | 7,204 | 7,130 | 7,194 | +15 | +0.2% | 1,541,500 |
| 2022/12/13 | 7,171 | 7,219 | 7,146 | 7,179 | +128 | +1.8% | 2,186,100 |
| 2022/12/12 | 6,984 | 7,065 | 6,978 | 7,051 | -51 | -0.7% | 1,949,600 |
| 2022/12/09 | 7,090 | 7,134 | 7,080 | 7,102 | +100 | +1.4% | 2,021,100 |
| 2022/12/08 | 7,040 | 7,064 | 6,996 | 7,002 | -112 | -1.6% | 2,519,800 |
| 2022/12/07 | 7,043 | 7,155 | 7,038 | 7,114 | -11 | -0.2% | 1,729,300 |
| 2022/12/06 | 7,015 | 7,147 | 7,008 | 7,125 | +60 | +0.8% | 2,418,400 |
| 2022/12/05 | 7,118 | 7,121 | 7,004 | 7,065 | -85 | -1.2% | 3,266,800 |
| 2022/12/02 | 7,202 | 7,211 | 7,091 | 7,150 | -172 | -2.3% | 3,173,800 |
| 2022/12/01 | 7,272 | 7,369 | 7,244 | 7,322 | +23 | +0.3% | 3,207,600 |
| 2022/11/30 | 7,291 | 7,348 | 7,231 | 7,299 | -49 | -0.7% | 3,808,200 |
| 2022/11/29 | 7,330 | 7,397 | 7,316 | 7,348 | -43 | -0.6% | 1,913,600 |
| 2022/11/28 | 7,419 | 7,444 | 7,353 | 7,391 | -27 | -0.4% | 1,592,500 |
| 2022/11/25 | 7,394 | 7,435 | 7,367 | 7,418 | +24 | +0.3% | 1,301,800 |
| 2022/11/24 | 7,444 | 7,463 | 7,351 | 7,394 | +54 | +0.7% | 2,462,500 |
| 2022/11/22 | 7,365 | 7,463 | 7,315 | 7,340 | +43 | +0.6% | 3,165,900 |
| 2022/11/21 | 7,275 | 7,353 | 7,272 | 7,297 | +52 | +0.7% | 1,580,600 |
| 2022/11/18 | 7,249 | 7,290 | 7,220 | 7,245 | -4 | -0.1% | 1,610,400 |
| 2022/11/17 | 7,255 | 7,278 | 7,217 | 7,249 | +44 | +0.6% | 1,374,400 |
| 2022/11/16 | 7,235 | 7,262 | 7,187 | 7,205 | -22 | -0.3% | 1,678,200 |
| 2022/11/15 | 7,177 | 7,240 | 7,169 | 7,227 | +52 | +0.7% | 2,008,500 |
| 2022/11/14 | 7,300 | 7,348 | 7,133 | 7,175 | -111 | -1.5% | 3,108,900 |
| 2022/11/11 | 7,233 | 7,297 | 7,156 | 7,286 | +203 | +2.9% | 3,926,300 |
| 2022/11/10 | 7,019 | 7,093 | 7,003 | 7,083 | -64 | -0.9% | 2,416,700 |
451～
500
件表示中 / 3585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 | 375,000円 | -6.0% | +3.5% | 1.09% | 28.69倍 | 3.13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 | 295,100円 | -2.4% | +5.2% | 0.68% | 18.13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 | 6,568,000円 | +9.6% | +7.8% | 0.53% | 40.02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 | 2,178,000円 | +31.1% | +49.4% | 2.62% | 19.09倍 | 5.63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 | 938,500円 | +31.6% | +107.9% | 0.39% | 56.88倍 | 14.58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
