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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,162 | 7,187 | 7,102 | 7,147 | +44 | +0.6% | 2,126,000 |
| 2022/11/08 | 7,097 | 7,126 | 7,076 | 7,103 | +54 | +0.8% | 2,261,500 |
| 2022/11/07 | 7,070 | 7,124 | 7,031 | 7,049 | +53 | +0.8% | 2,745,000 |
| 2022/11/04 | 6,976 | 7,017 | 6,901 | 6,996 | +27 | +0.4% | 2,796,600 |
| 2022/11/02 | 6,934 | 7,005 | 6,933 | 6,969 | -50 | -0.7% | 2,451,100 |
| 2022/11/01 | 6,819 | 7,021 | 6,807 | 7,019 | +259 | +3.8% | 4,268,300 |
| 2022/10/31 | 6,599 | 6,777 | 6,563 | 6,760 | +385 | +6% | 4,756,500 |
| 2022/10/28 | 6,288 | 6,428 | 6,239 | 6,375 | -130 | -2% | 11,009,700 |
| 2022/10/27 | 6,577 | 6,577 | 6,465 | 6,505 | -39 | -0.6% | 2,335,900 |
| 2022/10/26 | 6,548 | 6,578 | 6,513 | 6,544 | -27 | -0.4% | 2,510,200 |
| 2022/10/25 | 6,499 | 6,598 | 6,486 | 6,571 | +155 | +2.4% | 2,487,300 |
| 2022/10/24 | 6,460 | 6,507 | 6,405 | 6,416 | +56 | +0.9% | 2,058,600 |
| 2022/10/21 | 6,368 | 6,402 | 6,336 | 6,360 | -52 | -0.8% | 2,252,200 |
| 2022/10/20 | 6,382 | 6,420 | 6,344 | 6,412 | -55 | -0.9% | 2,202,300 |
| 2022/10/19 | 6,452 | 6,508 | 6,435 | 6,467 | -14 | -0.2% | 2,167,900 |
| 2022/10/18 | 6,567 | 6,575 | 6,402 | 6,481 | +59 | +0.9% | 2,482,500 |
| 2022/10/17 | 6,399 | 6,440 | 6,377 | 6,422 | -65 | -1% | 2,159,900 |
| 2022/10/14 | 6,411 | 6,543 | 6,391 | 6,487 | +236 | +3.8% | 3,399,400 |
| 2022/10/13 | 6,290 | 6,300 | 6,206 | 6,251 | -73 | -1.2% | 2,562,500 |
| 2022/10/12 | 6,320 | 6,353 | 6,253 | 6,324 | -33 | -0.5% | 2,559,400 |
| 2022/10/11 | 6,424 | 6,444 | 6,306 | 6,357 | -182 | -2.8% | 3,179,100 |
| 2022/10/07 | 6,509 | 6,581 | 6,463 | 6,539 | -70 | -1.1% | 2,356,500 |
| 2022/10/06 | 6,520 | 6,638 | 6,510 | 6,609 | +102 | +1.6% | 2,559,700 |
| 2022/10/05 | 6,553 | 6,578 | 6,475 | 6,507 | +27 | +0.4% | 2,714,600 |
| 2022/10/04 | 6,385 | 6,503 | 6,372 | 6,480 | +226 | +3.6% | 2,994,200 |
| 2022/10/03 | 5,987 | 6,270 | 5,983 | 6,254 | +140 | +2.3% | 3,878,400 |
| 2022/09/30 | 6,299 | 6,332 | 6,098 | 6,114 | -229 | -3.6% | 2,968,100 |
| 2022/09/29 | 6,348 | 6,363 | 6,215 | 6,343 | +65 | +1% | 3,335,000 |
| 2022/09/28 | 6,290 | 6,334 | 6,188 | 6,278 | -60 | -0.9% | 3,693,600 |
| 2022/09/27 | 6,351 | 6,352 | 6,286 | 6,338 | +35 | +0.6% | 3,481,100 |
| 2022/09/26 | 6,467 | 6,467 | 6,302 | 6,303 | -264 | -4% | 3,947,600 |
| 2022/09/22 | 6,440 | 6,567 | 6,421 | 6,567 | +55 | +0.8% | 2,470,800 |
| 2022/09/21 | 6,649 | 6,654 | 6,512 | 6,512 | -216 | -3.2% | 3,211,600 |
| 2022/09/20 | 6,787 | 6,798 | 6,715 | 6,728 | +4 | +0.1% | 2,424,000 |
| 2022/09/16 | 6,786 | 6,814 | 6,714 | 6,724 | -104 | -1.5% | 3,692,500 |
| 2022/09/15 | 6,848 | 6,860 | 6,801 | 6,828 | -33 | -0.5% | 1,852,100 |
| 2022/09/14 | 6,829 | 6,930 | 6,770 | 6,861 | -125 | -1.8% | 3,128,400 |
| 2022/09/13 | 7,010 | 7,050 | 6,966 | 6,986 | -21 | -0.3% | 1,804,800 |
| 2022/09/12 | 7,064 | 7,122 | 6,973 | 7,007 | +41 | +0.6% | 1,895,700 |
| 2022/09/09 | 6,925 | 7,013 | 6,911 | 6,966 | -21 | -0.3% | 2,854,100 |
| 2022/09/08 | 6,846 | 6,987 | 6,846 | 6,987 | +155 | +2.3% | 2,791,300 |
| 2022/09/07 | 6,827 | 6,846 | 6,786 | 6,832 | -84 | -1.2% | 2,300,200 |
| 2022/09/06 | 6,912 | 6,925 | 6,832 | 6,916 | ±0 | ±0% | 1,607,800 |
| 2022/09/05 | 6,905 | 6,941 | 6,883 | 6,916 | +12 | +0.2% | 1,835,000 |
| 2022/09/02 | 6,970 | 6,975 | 6,847 | 6,904 | -57 | -0.8% | 2,348,700 |
| 2022/09/01 | 6,965 | 6,990 | 6,925 | 6,961 | -35 | -0.5% | 2,310,500 |
| 2022/08/31 | 6,910 | 6,996 | 6,910 | 6,996 | +10 | +0.1% | 2,354,500 |
| 2022/08/30 | 6,921 | 6,996 | 6,873 | 6,986 | +105 | +1.5% | 2,679,500 |
| 2022/08/29 | 6,861 | 6,903 | 6,846 | 6,881 | -179 | -2.5% | 2,347,500 |
| 2022/08/26 | 7,052 | 7,129 | 7,040 | 7,060 | -2 | ±0% | 2,130,300 |
501～
550
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 | 380,900円 | -6.0% | +3.5% | 1.08% | 29.14倍 | 3.18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 | 294,900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 | 6,600,000円 | +9.6% | +7.8% | 0.53% | 40.21倍 | 5.43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 | 2,228,500円 | +31.1% | +49.4% | 2.56% | 19.53倍 | 5.76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 | 947,900円 | +31.6% | +107.9% | 0.39% | 57.45倍 | 14.73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
