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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,170 | 6,290 | 6,135 | 6,165 | -85 | -1.4% | 3,331,200 |
| 2022/03/30 | 6,236 | 6,256 | 6,181 | 6,250 | +98 | +1.6% | 3,497,800 |
| 2022/03/29 | 6,200 | 6,213 | 6,113 | 6,152 | +25 | +0.4% | 2,566,700 |
| 2022/03/28 | 6,164 | 6,186 | 6,101 | 6,127 | -43 | -0.7% | 1,681,200 |
| 2022/03/25 | 6,200 | 6,263 | 6,151 | 6,170 | +1 | ±0% | 2,094,600 |
| 2022/03/24 | 6,074 | 6,204 | 6,066 | 6,169 | -6 | -0.1% | 2,964,700 |
| 2022/03/23 | 6,095 | 6,214 | 6,020 | 6,175 | +248 | +4.2% | 4,633,000 |
| 2022/03/22 | 5,780 | 5,955 | 5,780 | 5,927 | +98 | +1.7% | 4,327,200 |
| 2022/03/18 | 5,695 | 5,837 | 5,673 | 5,829 | +186 | +3.3% | 7,108,900 |
| 2022/03/17 | 5,687 | 5,687 | 5,553 | 5,643 | +213 | +3.9% | 4,593,700 |
| 2022/03/16 | 5,389 | 5,462 | 5,348 | 5,430 | +197 | +3.8% | 4,276,100 |
| 2022/03/15 | 5,144 | 5,283 | 5,128 | 5,233 | +52 | +1% | 2,990,300 |
| 2022/03/14 | 5,230 | 5,310 | 5,177 | 5,181 | +42 | +0.8% | 2,394,800 |
| 2022/03/11 | 5,160 | 5,205 | 5,068 | 5,139 | -106 | -2% | 3,951,200 |
| 2022/03/10 | 5,295 | 5,295 | 5,185 | 5,245 | +247 | +4.9% | 5,292,900 |
| 2022/03/09 | 4,980 | 5,102 | 4,907 | 4,998 | +228 | +4.8% | 6,404,900 |
| 2022/03/08 | 4,883 | 4,919 | 4,750 | 4,770 | -183 | -3.7% | 6,545,700 |
| 2022/03/07 | 4,922 | 5,002 | 4,858 | 4,953 | -367 | -6.9% | 7,294,500 |
| 2022/03/04 | 5,385 | 5,445 | 5,238 | 5,320 | -142 | -2.6% | 4,085,900 |
| 2022/03/03 | 5,504 | 5,518 | 5,417 | 5,462 | +56 | +1% | 2,990,300 |
| 2022/03/02 | 5,541 | 5,541 | 5,363 | 5,406 | -257 | -4.5% | 4,755,500 |
| 2022/03/01 | 5,800 | 5,802 | 5,632 | 5,663 | +13 | +0.2% | 2,902,800 |
| 2022/02/28 | 5,631 | 5,752 | 5,606 | 5,650 | -11 | -0.2% | 3,564,900 |
| 2022/02/25 | 5,542 | 5,688 | 5,511 | 5,661 | +118 | +2.1% | 3,398,400 |
| 2022/02/24 | 5,713 | 5,773 | 5,500 | 5,543 | -252 | -4.3% | 4,823,000 |
| 2022/02/22 | 5,890 | 5,898 | 5,768 | 5,795 | -214 | -3.6% | 2,934,900 |
| 2022/02/21 | 6,000 | 6,082 | 5,971 | 6,009 | -114 | -1.9% | 2,921,200 |
| 2022/02/18 | 6,050 | 6,148 | 6,047 | 6,123 | -27 | -0.4% | 2,991,000 |
| 2022/02/17 | 5,970 | 6,210 | 5,950 | 6,150 | +246 | +4.2% | 5,054,600 |
| 2022/02/16 | 5,851 | 5,919 | 5,835 | 5,904 | +153 | +2.7% | 2,388,100 |
| 2022/02/15 | 5,861 | 5,867 | 5,711 | 5,751 | -67 | -1.2% | 2,934,000 |
| 2022/02/14 | 5,895 | 5,953 | 5,810 | 5,818 | -256 | -4.2% | 3,483,900 |
| 2022/02/10 | 6,060 | 6,074 | 5,980 | 6,074 | +83 | +1.4% | 2,535,000 |
| 2022/02/09 | 5,989 | 6,029 | 5,941 | 5,991 | +38 | +0.6% | 2,623,800 |
| 2022/02/08 | 5,915 | 6,029 | 5,910 | 5,953 | +65 | +1.1% | 2,537,500 |
| 2022/02/07 | 5,950 | 5,969 | 5,805 | 5,888 | -22 | -0.4% | 2,706,200 |
| 2022/02/04 | 5,845 | 5,943 | 5,815 | 5,910 | +58 | +1% | 3,135,400 |
| 2022/02/03 | 5,851 | 6,029 | 5,738 | 5,852 | -199 | -3.3% | 5,217,500 |
| 2022/02/02 | 5,898 | 6,076 | 5,856 | 6,051 | +249 | +4.3% | 4,746,700 |
| 2022/02/01 | 5,903 | 5,970 | 5,790 | 5,802 | -137 | -2.3% | 5,636,200 |
| 2022/01/31 | 5,948 | 6,009 | 5,853 | 5,939 | -109 | -1.8% | 5,071,100 |
| 2022/01/28 | 6,090 | 6,103 | 6,009 | 6,048 | +90 | +1.5% | 3,360,100 |
| 2022/01/27 | 6,208 | 6,252 | 5,934 | 5,958 | -157 | -2.6% | 3,662,200 |
| 2022/01/26 | 6,180 | 6,198 | 6,087 | 6,115 | -56 | -0.9% | 2,784,800 |
| 2022/01/25 | 6,263 | 6,313 | 6,136 | 6,171 | -119 | -1.9% | 4,039,300 |
| 2022/01/24 | 6,198 | 6,329 | 6,121 | 6,290 | -8 | -0.1% | 3,453,700 |
| 2022/01/21 | 6,286 | 6,328 | 6,185 | 6,298 | -79 | -1.2% | 2,696,000 |
| 2022/01/20 | 6,326 | 6,439 | 6,245 | 6,377 | -7 | -0.1% | 2,861,400 |
| 2022/01/19 | 6,549 | 6,586 | 6,346 | 6,384 | -289 | -4.3% | 3,435,400 |
| 2022/01/18 | 6,750 | 6,778 | 6,631 | 6,673 | -10 | -0.1% | 2,191,900 |
651～
700
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
