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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
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 | 416,200円 | +3.2% | +8.0% | 1.11% | 26.71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 | 420,100円 | -9.7% | -8.4% | 0.60% | 25.96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 | 5,559,000円 | +13.3% | +14.1% | 0.63% | 29.31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 | 2,043,500円 | -3.4% | -18.2% | 2.37% | 21.09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 | 1,081,500円 | +7.1% | +32.1% | 0.36% | 35.73倍 | 15.62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
