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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 9,316 | 9,359 | 9,297 | 9,336 | -100 | -1.1% | 1,287,900 |
| 2023/08/24 | 9,390 | 9,450 | 9,350 | 9,436 | +95 | +1% | 1,551,000 |
| 2023/08/23 | 9,273 | 9,347 | 9,257 | 9,341 | -17 | -0.2% | 1,473,700 |
| 2023/08/22 | 9,291 | 9,359 | 9,268 | 9,358 | +186 | +2% | 1,880,800 |
| 2023/08/21 | 9,172 | 9,230 | 9,112 | 9,172 | +47 | +0.5% | 1,313,900 |
| 2023/08/18 | 9,088 | 9,198 | 9,072 | 9,125 | -80 | -0.9% | 1,802,600 |
| 2023/08/17 | 9,180 | 9,247 | 9,085 | 9,205 | -74 | -0.8% | 1,508,400 |
| 2023/08/16 | 9,310 | 9,372 | 9,270 | 9,279 | -71 | -0.8% | 1,381,200 |
| 2023/08/15 | 9,335 | 9,381 | 9,291 | 9,350 | +107 | +1.2% | 1,642,900 |
| 2023/08/14 | 9,280 | 9,352 | 9,197 | 9,243 | +21 | +0.2% | 1,814,900 |
| 2023/08/10 | 9,091 | 9,232 | 9,050 | 9,222 | +107 | +1.2% | 2,277,800 |
| 2023/08/09 | 9,064 | 9,154 | 9,021 | 9,115 | -30 | -0.3% | 1,614,600 |
| 2023/08/08 | 9,240 | 9,266 | 9,143 | 9,145 | -103 | -1.1% | 1,821,000 |
| 2023/08/07 | 9,082 | 9,305 | 9,067 | 9,248 | +81 | +0.9% | 1,744,900 |
| 2023/08/04 | 9,035 | 9,180 | 8,968 | 9,167 | +76 | +0.8% | 1,880,900 |
| 2023/08/03 | 9,249 | 9,252 | 9,060 | 9,091 | -290 | -3.1% | 2,978,400 |
| 2023/08/02 | 9,491 | 9,633 | 9,379 | 9,381 | -208 | -2.2% | 3,884,800 |
| 2023/08/01 | 9,334 | 9,589 | 9,314 | 9,589 | +291 | +3.1% | 4,692,000 |
| 2023/07/31 | 8,929 | 9,298 | 8,910 | 9,298 | +588 | +6.8% | 4,884,600 |
| 2023/07/28 | 8,730 | 8,793 | 8,569 | 8,710 | -170 | -1.9% | 3,155,800 |
| 2023/07/27 | 8,848 | 8,899 | 8,805 | 8,880 | +30 | +0.3% | 1,266,500 |
| 2023/07/26 | 8,974 | 8,974 | 8,838 | 8,850 | -36 | -0.4% | 1,284,700 |
| 2023/07/25 | 8,872 | 8,925 | 8,860 | 8,886 | +14 | +0.2% | 1,393,800 |
| 2023/07/24 | 8,895 | 8,905 | 8,838 | 8,872 | +41 | +0.5% | 1,571,300 |
| 2023/07/21 | 8,862 | 8,896 | 8,791 | 8,831 | -31 | -0.3% | 1,640,900 |
| 2023/07/20 | 8,999 | 9,028 | 8,851 | 8,862 | -138 | -1.5% | 1,639,200 |
| 2023/07/19 | 8,854 | 9,008 | 8,851 | 9,000 | +245 | +2.8% | 2,835,400 |
| 2023/07/18 | 8,746 | 8,815 | 8,710 | 8,755 | -85 | -1% | 2,314,800 |
| 2023/07/14 | 8,930 | 8,960 | 8,756 | 8,840 | +13 | +0.1% | 2,019,300 |
| 2023/07/13 | 8,753 | 8,873 | 8,725 | 8,827 | +115 | +1.3% | 1,699,300 |
| 2023/07/12 | 8,803 | 8,816 | 8,658 | 8,712 | -126 | -1.4% | 2,270,900 |
| 2023/07/11 | 8,942 | 8,942 | 8,809 | 8,838 | -4 | ±0% | 1,852,700 |
| 2023/07/10 | 8,825 | 8,917 | 8,793 | 8,842 | +17 | +0.2% | 2,353,700 |
| 2023/07/07 | 8,861 | 8,928 | 8,765 | 8,825 | -139 | -1.6% | 2,441,300 |
| 2023/07/06 | 8,979 | 9,052 | 8,930 | 8,964 | -28 | -0.3% | 2,550,800 |
| 2023/07/05 | 8,898 | 8,992 | 8,861 | 8,992 | +10 | +0.1% | 2,264,100 |
| 2023/07/04 | 8,974 | 9,033 | 8,911 | 8,982 | -69 | -0.8% | 2,308,400 |
| 2023/07/03 | 8,929 | 9,065 | 8,919 | 9,051 | +155 | +1.7% | 2,599,700 |
| 2023/06/30 | 8,900 | 8,925 | 8,800 | 8,896 | -44 | -0.5% | 2,967,700 |
| 2023/06/29 | 8,908 | 8,966 | 8,870 | 8,940 | +26 | +0.3% | 2,570,100 |
| 2023/06/28 | 8,850 | 8,914 | 8,731 | 8,914 | +201 | +2.3% | 2,483,600 |
| 2023/06/27 | 8,712 | 8,793 | 8,645 | 8,713 | +21 | +0.2% | 1,964,700 |
| 2023/06/26 | 8,610 | 8,765 | 8,583 | 8,692 | -8 | -0.1% | 1,696,400 |
| 2023/06/23 | 8,990 | 9,003 | 8,672 | 8,700 | -230 | -2.6% | 2,392,200 |
| 2023/06/22 | 8,828 | 8,980 | 8,819 | 8,930 | +101 | +1.1% | 2,243,800 |
| 2023/06/21 | 8,736 | 8,848 | 8,672 | 8,829 | +82 | +0.9% | 1,866,200 |
| 2023/06/20 | 8,735 | 8,771 | 8,684 | 8,747 | -76 | -0.9% | 2,216,700 |
| 2023/06/19 | 8,912 | 8,915 | 8,783 | 8,823 | -72 | -0.8% | 2,017,800 |
| 2023/06/16 | 8,885 | 8,900 | 8,796 | 8,895 | -13 | -0.1% | 3,180,500 |
| 2023/06/15 | 8,908 | 8,976 | 8,831 | 8,908 | -20 | -0.2% | 2,677,700 |
451～
500
件表示中 / 3731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 | 420,500円 | +3.2% | +8.0% | 1.09% | 27.10倍 | 3.29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 | 373,000円 | -9.7% | -13.1% | 0.67% | 24.10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 | 5,784,000円 | +13.3% | +14.1% | 0.61% | 30.49倍 | 4.51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 | 2,768,000円 | +6.9% | +4.0% | 2.23% | 22.40倍 | 6.89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 | 1,065,500円 | -3.2% | +6.8% | 0.37% | 43.56倍 | 15.39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
