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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 416,300円 | +3.2% | +8.0% | 1.10% | 26.72倍 | 3.24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 | 419,800円 | -9.7% | -8.4% | 0.60% | 25.94倍 | 3.08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 | 5,557,000円 | +13.3% | +14.1% | 0.63% | 29.30倍 | 4.34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 | 2,043,000円 | -3.4% | -18.2% | 2.37% | 21.08倍 | 5.08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 | 1,083,500円 | +7.1% | +32.1% | 0.36% | 35.80倍 | 15.65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
