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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 6,750 | 6,762 | 6,657 | 6,675 | -123 | -1.8% | 2,812,600 |
| 2022/06/14 | 6,720 | 6,810 | 6,660 | 6,798 | -57 | -0.8% | 3,044,600 |
| 2022/06/13 | 6,790 | 6,889 | 6,776 | 6,855 | -90 | -1.3% | 3,106,400 |
| 2022/06/10 | 6,921 | 6,989 | 6,905 | 6,945 | +34 | +0.5% | 3,108,100 |
| 2022/06/09 | 6,950 | 7,015 | 6,901 | 6,911 | -97 | -1.4% | 3,294,000 |
| 2022/06/08 | 6,973 | 7,015 | 6,911 | 7,008 | +68 | +1% | 3,022,100 |
| 2022/06/07 | 6,900 | 6,986 | 6,887 | 6,940 | +66 | +1% | 2,488,000 |
| 2022/06/06 | 6,791 | 6,888 | 6,784 | 6,874 | +18 | +0.3% | 1,986,500 |
| 2022/06/03 | 6,860 | 6,897 | 6,781 | 6,856 | +59 | +0.9% | 1,942,500 |
| 2022/06/02 | 6,795 | 6,802 | 6,715 | 6,797 | +1 | ±0% | 1,654,700 |
| 2022/06/01 | 6,686 | 6,796 | 6,671 | 6,796 | +71 | +1.1% | 1,575,500 |
| 2022/05/31 | 6,750 | 6,798 | 6,706 | 6,725 | -55 | -0.8% | 3,122,200 |
| 2022/05/30 | 6,710 | 6,798 | 6,694 | 6,780 | +119 | +1.8% | 4,442,500 |
| 2022/05/27 | 6,700 | 6,740 | 6,646 | 6,661 | +62 | +0.9% | 1,738,600 |
| 2022/05/26 | 6,650 | 6,685 | 6,579 | 6,599 | -26 | -0.4% | 1,922,500 |
| 2022/05/25 | 6,576 | 6,649 | 6,503 | 6,625 | -1 | ±0% | 2,649,500 |
| 2022/05/24 | 6,661 | 6,708 | 6,614 | 6,626 | +2 | ±0% | 2,307,300 |
| 2022/05/23 | 6,680 | 6,705 | 6,603 | 6,624 | -11 | -0.2% | 2,139,400 |
| 2022/05/20 | 6,596 | 6,647 | 6,532 | 6,635 | +90 | +1.4% | 2,517,500 |
751～
800
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 | 413,900円 | +3.2% | +8.0% | 1.11% | 26.56倍 | 3.23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 | 419,600円 | -9.7% | -8.4% | 0.60% | 25.93倍 | 3.07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 | 5,598,000円 | +13.3% | +14.1% | 0.63% | 29.52倍 | 4.37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 | 2,016,000円 | -3.4% | -18.2% | 2.41% | 20.80倍 | 5.02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 | 1,077,500円 | +7.1% | +32.1% | 0.36% | 35.60倍 | 15.56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
