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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,052 | 7,129 | 7,040 | 7,060 | -2 | ±0% | 2,130,300 |
| 2022/08/25 | 6,968 | 7,073 | 6,963 | 7,062 | +94 | +1.3% | 2,127,700 |
| 2022/08/24 | 6,850 | 7,016 | 6,826 | 6,968 | +131 | +1.9% | 2,849,100 |
| 2022/08/23 | 6,929 | 6,950 | 6,809 | 6,837 | -162 | -2.3% | 2,149,800 |
| 2022/08/22 | 6,950 | 7,017 | 6,901 | 6,999 | -37 | -0.5% | 1,571,900 |
| 2022/08/19 | 6,998 | 7,137 | 6,982 | 7,036 | +108 | +1.6% | 2,435,600 |
| 2022/08/18 | 6,950 | 6,957 | 6,877 | 6,928 | -62 | -0.9% | 1,605,100 |
| 2022/08/17 | 6,930 | 7,025 | 6,929 | 6,990 | +80 | +1.2% | 2,595,900 |
| 2022/08/16 | 6,931 | 6,931 | 6,890 | 6,910 | -12 | -0.2% | 1,505,000 |
| 2022/08/15 | 6,897 | 6,922 | 6,876 | 6,922 | +12 | +0.2% | 1,214,300 |
| 2022/08/12 | 6,777 | 6,928 | 6,762 | 6,910 | +292 | +4.4% | 4,361,500 |
| 2022/08/10 | 6,620 | 6,642 | 6,557 | 6,618 | +14 | +0.2% | 1,461,000 |
| 2022/08/09 | 6,660 | 6,675 | 6,570 | 6,604 | -49 | -0.7% | 2,397,400 |
| 2022/08/08 | 6,611 | 6,658 | 6,576 | 6,653 | +4 | +0.1% | 1,763,300 |
| 2022/08/05 | 6,559 | 6,685 | 6,538 | 6,649 | +50 | +0.8% | 2,026,600 |
| 2022/08/04 | 6,639 | 6,655 | 6,562 | 6,599 | +8 | +0.1% | 2,095,800 |
| 2022/08/03 | 6,457 | 6,594 | 6,446 | 6,591 | +120 | +1.9% | 2,328,400 |
| 2022/08/02 | 6,596 | 6,600 | 6,457 | 6,471 | -143 | -2.2% | 3,018,400 |
| 2022/08/01 | 6,592 | 6,614 | 6,492 | 6,614 | -90 | -1.3% | 4,217,200 |
| 2022/07/29 | 6,784 | 6,784 | 6,656 | 6,704 | -4 | -0.1% | 3,210,500 |
| 2022/07/28 | 6,765 | 6,791 | 6,672 | 6,708 | -36 | -0.5% | 2,626,600 |
| 2022/07/27 | 6,657 | 6,772 | 6,655 | 6,744 | +20 | +0.3% | 1,702,700 |
| 2022/07/26 | 6,712 | 6,769 | 6,689 | 6,724 | -4 | -0.1% | 2,081,300 |
| 2022/07/25 | 6,773 | 6,820 | 6,709 | 6,728 | -131 | -1.9% | 1,970,900 |
| 2022/07/22 | 6,766 | 6,868 | 6,760 | 6,859 | +27 | +0.4% | 2,045,200 |
| 2022/07/21 | 6,791 | 6,844 | 6,752 | 6,832 | +26 | +0.4% | 2,186,800 |
| 2022/07/20 | 6,659 | 6,807 | 6,646 | 6,806 | +236 | +3.6% | 3,310,900 |
| 2022/07/19 | 6,496 | 6,582 | 6,480 | 6,570 | +191 | +3% | 2,820,600 |
| 2022/07/15 | 6,440 | 6,458 | 6,362 | 6,379 | -49 | -0.8% | 2,413,400 |
| 2022/07/14 | 6,370 | 6,448 | 6,270 | 6,428 | -51 | -0.8% | 2,825,100 |
| 2022/07/13 | 6,488 | 6,517 | 6,440 | 6,479 | +10 | +0.2% | 1,622,800 |
| 2022/07/12 | 6,562 | 6,565 | 6,420 | 6,469 | -96 | -1.5% | 2,642,000 |
| 2022/07/11 | 6,616 | 6,665 | 6,534 | 6,565 | +75 | +1.2% | 2,787,400 |
| 2022/07/08 | 6,443 | 6,582 | 6,436 | 6,490 | +53 | +0.8% | 3,081,000 |
| 2022/07/07 | 6,388 | 6,437 | 6,295 | 6,437 | +106 | +1.7% | 2,800,100 |
| 2022/07/06 | 6,416 | 6,432 | 6,284 | 6,331 | -162 | -2.5% | 3,240,200 |
| 2022/07/05 | 6,484 | 6,518 | 6,446 | 6,493 | +67 | +1% | 2,189,800 |
| 2022/07/04 | 6,360 | 6,428 | 6,337 | 6,426 | +89 | +1.4% | 2,101,000 |
| 2022/07/01 | 6,440 | 6,471 | 6,283 | 6,337 | -101 | -1.6% | 3,973,000 |
| 2022/06/30 | 6,484 | 6,594 | 6,392 | 6,438 | -146 | -2.2% | 2,982,400 |
| 2022/06/29 | 6,556 | 6,673 | 6,551 | 6,584 | -72 | -1.1% | 4,609,200 |
| 2022/06/28 | 6,622 | 6,695 | 6,592 | 6,656 | +59 | +0.9% | 1,966,500 |
| 2022/06/27 | 6,492 | 6,613 | 6,489 | 6,597 | +205 | +3.2% | 2,371,600 |
| 2022/06/24 | 6,310 | 6,412 | 6,242 | 6,392 | -43 | -0.7% | 3,137,900 |
| 2022/06/23 | 6,461 | 6,560 | 6,417 | 6,435 | -42 | -0.6% | 2,091,600 |
| 2022/06/22 | 6,609 | 6,622 | 6,476 | 6,477 | -32 | -0.5% | 2,093,100 |
| 2022/06/21 | 6,482 | 6,544 | 6,415 | 6,509 | +102 | +1.6% | 1,883,800 |
| 2022/06/20 | 6,559 | 6,567 | 6,350 | 6,407 | -97 | -1.5% | 2,027,300 |
| 2022/06/17 | 6,423 | 6,557 | 6,385 | 6,504 | -216 | -3.2% | 4,473,900 |
| 2022/06/16 | 6,728 | 6,817 | 6,689 | 6,720 | +45 | +0.7% | 2,050,100 |
551～
600
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 | 384,300円 | -6.0% | +3.5% | 1.07% | 29.40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 | 300,300円 | -2.4% | +5.2% | 0.67% | 18.45倍 | 2.34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 | 6,676,000円 | +9.6% | +7.8% | 0.52% | 40.68倍 | 5.49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 | 2,319,000円 | +31.1% | +49.4% | 2.46% | 20.32倍 | 5.99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 | 924,600円 | +31.6% | +107.9% | 0.40% | 56.03倍 | 14.37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
