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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,661 | 6,753 | 6,593 | 6,683 | -178 | -2.6% | 3,283,300 |
| 2022/01/14 | 6,950 | 7,037 | 6,790 | 6,861 | -25 | -0.4% | 4,189,000 |
| 2022/01/13 | 6,876 | 6,919 | 6,840 | 6,886 | -11 | -0.2% | 2,562,900 |
| 2022/01/12 | 6,784 | 6,905 | 6,766 | 6,897 | +113 | +1.7% | 3,303,000 |
| 2022/01/11 | 6,684 | 6,809 | 6,663 | 6,784 | +77 | +1.1% | 3,653,100 |
| 2022/01/07 | 6,750 | 6,819 | 6,675 | 6,707 | +75 | +1.1% | 4,192,500 |
| 2022/01/06 | 6,740 | 6,755 | 6,621 | 6,632 | -83 | -1.2% | 4,255,400 |
| 2022/01/05 | 6,650 | 6,728 | 6,583 | 6,715 | +234 | +3.6% | 6,524,400 |
| 2022/01/04 | 6,330 | 6,485 | 6,299 | 6,481 | +251 | +4% | 4,049,000 |
| 2021/12/30 | 6,158 | 6,263 | 6,137 | 6,230 | +34 | +0.5% | 2,392,600 |
| 2021/12/29 | 6,298 | 6,322 | 6,190 | 6,196 | -66 | -1.1% | 2,297,700 |
| 2021/12/28 | 6,209 | 6,273 | 6,159 | 6,262 | +158 | +2.6% | 3,153,900 |
| 2021/12/27 | 6,152 | 6,183 | 6,101 | 6,104 | -62 | -1% | 1,606,000 |
| 2021/12/24 | 6,070 | 6,200 | 6,065 | 6,166 | +117 | +1.9% | 3,486,300 |
| 2021/12/23 | 6,062 | 6,130 | 5,960 | 6,049 | -197 | -3.2% | 6,653,600 |
| 2021/12/22 | 6,209 | 6,277 | 6,205 | 6,246 | +3 | ±0% | 2,281,800 |
| 2021/12/21 | 6,293 | 6,309 | 6,206 | 6,243 | +78 | +1.3% | 2,718,900 |
| 2021/12/20 | 6,221 | 6,303 | 6,165 | 6,165 | -179 | -2.8% | 2,443,900 |
| 2021/12/17 | 6,400 | 6,437 | 6,309 | 6,344 | -103 | -1.6% | 4,269,900 |
| 2021/12/16 | 6,388 | 6,483 | 6,372 | 6,447 | +205 | +3.3% | 3,816,700 |
| 2021/12/15 | 6,244 | 6,319 | 6,221 | 6,242 | -45 | -0.7% | 3,090,400 |
| 2021/12/14 | 6,334 | 6,391 | 6,272 | 6,287 | -147 | -2.3% | 4,336,100 |
| 2021/12/13 | 6,589 | 6,605 | 6,434 | 6,434 | -106 | -1.6% | 3,166,500 |
| 2021/12/10 | 6,415 | 6,612 | 6,401 | 6,540 | +139 | +2.2% | 5,077,300 |
| 2021/12/09 | 6,625 | 6,649 | 6,367 | 6,401 | -231 | -3.5% | 6,196,600 |
| 2021/12/08 | 6,615 | 6,676 | 6,548 | 6,632 | -49 | -0.7% | 5,325,600 |
| 2021/12/07 | 6,676 | 6,715 | 6,606 | 6,681 | -15 | -0.2% | 5,037,600 |
| 2021/12/06 | 6,842 | 6,922 | 6,686 | 6,696 | -146 | -2.1% | 3,184,200 |
| 2021/12/03 | 6,701 | 6,861 | 6,645 | 6,842 | +146 | +2.2% | 3,325,800 |
| 2021/12/02 | 6,696 | 6,746 | 6,622 | 6,696 | -65 | -1% | 3,541,000 |
| 2021/12/01 | 6,743 | 6,828 | 6,656 | 6,761 | +73 | +1.1% | 4,206,600 |
| 2021/11/30 | 6,922 | 7,054 | 6,688 | 6,688 | -282 | -4% | 10,077,800 |
| 2021/11/29 | 6,937 | 7,080 | 6,924 | 6,970 | -117 | -1.7% | 3,796,400 |
| 2021/11/26 | 7,280 | 7,299 | 7,061 | 7,087 | -213 | -2.9% | 3,410,900 |
| 2021/11/25 | 7,307 | 7,409 | 7,287 | 7,300 | +17 | +0.2% | 2,388,300 |
| 2021/11/24 | 7,360 | 7,460 | 7,261 | 7,283 | -46 | -0.6% | 4,257,300 |
| 2021/11/22 | 7,243 | 7,353 | 7,221 | 7,329 | +40 | +0.5% | 2,304,400 |
| 2021/11/19 | 7,259 | 7,354 | 7,250 | 7,289 | +86 | +1.2% | 3,595,900 |
| 2021/11/18 | 7,269 | 7,270 | 7,116 | 7,203 | -35 | -0.5% | 2,620,300 |
| 2021/11/17 | 7,339 | 7,367 | 7,220 | 7,238 | -127 | -1.7% | 3,385,400 |
| 2021/11/16 | 7,325 | 7,403 | 7,307 | 7,365 | +93 | +1.3% | 3,072,200 |
| 2021/11/15 | 7,313 | 7,330 | 7,242 | 7,272 | -27 | -0.4% | 2,797,700 |
| 2021/11/12 | 7,165 | 7,299 | 7,157 | 7,299 | +190 | +2.7% | 3,151,400 |
| 2021/11/11 | 6,980 | 7,133 | 6,967 | 7,109 | +95 | +1.4% | 2,188,800 |
| 2021/11/10 | 7,065 | 7,088 | 7,012 | 7,014 | -4 | -0.1% | 1,870,700 |
| 2021/11/09 | 7,212 | 7,239 | 6,992 | 7,018 | -93 | -1.3% | 2,636,400 |
| 2021/11/08 | 7,080 | 7,239 | 7,080 | 7,111 | +100 | +1.4% | 3,437,800 |
| 2021/11/05 | 6,909 | 7,011 | 6,887 | 7,011 | +121 | +1.8% | 3,661,500 |
| 2021/11/04 | 6,710 | 6,922 | 6,691 | 6,890 | +123 | +1.8% | 4,096,900 |
| 2021/11/02 | 6,758 | 6,797 | 6,729 | 6,767 | -32 | -0.5% | 2,789,700 |
701～
750
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
