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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 6,758 | 6,797 | 6,729 | 6,767 | -32 | -0.5% | 2,789,700 |
| 2021/11/01 | 6,654 | 6,799 | 6,619 | 6,799 | +245 | +3.7% | 4,130,200 |
| 2021/10/29 | 6,584 | 6,650 | 6,524 | 6,554 | -96 | -1.4% | 4,689,500 |
| 2021/10/28 | 6,501 | 6,737 | 6,425 | 6,650 | -130 | -1.9% | 5,669,600 |
| 2021/10/27 | 6,823 | 6,825 | 6,692 | 6,780 | +5 | +0.1% | 2,669,800 |
| 2021/10/26 | 6,832 | 6,868 | 6,769 | 6,775 | +43 | +0.6% | 2,356,200 |
| 2021/10/25 | 6,649 | 6,809 | 6,646 | 6,732 | +47 | +0.7% | 1,981,100 |
| 2021/10/22 | 6,658 | 6,767 | 6,631 | 6,685 | -7 | -0.1% | 2,302,100 |
| 2021/10/21 | 6,815 | 6,861 | 6,692 | 6,692 | -138 | -2% | 2,009,000 |
| 2021/10/20 | 6,751 | 6,908 | 6,750 | 6,830 | +120 | +1.8% | 3,713,800 |
| 2021/10/19 | 6,728 | 6,753 | 6,680 | 6,710 | +22 | +0.3% | 1,779,100 |
| 2021/10/18 | 6,670 | 6,725 | 6,650 | 6,688 | +5 | +0.1% | 1,856,400 |
| 2021/10/15 | 6,637 | 6,729 | 6,618 | 6,683 | +146 | +2.2% | 2,929,700 |
| 2021/10/14 | 6,454 | 6,549 | 6,454 | 6,537 | +51 | +0.8% | 1,779,600 |
| 2021/10/13 | 6,544 | 6,566 | 6,486 | 6,486 | -43 | -0.7% | 2,058,400 |
| 2021/10/12 | 6,525 | 6,586 | 6,525 | 6,529 | -59 | -0.9% | 1,872,800 |
| 2021/10/11 | 6,386 | 6,589 | 6,357 | 6,588 | +244 | +3.8% | 3,456,100 |
| 2021/10/08 | 6,350 | 6,430 | 6,329 | 6,344 | +71 | +1.1% | 2,913,400 |
| 2021/10/07 | 6,293 | 6,366 | 6,251 | 6,273 | -67 | -1.1% | 2,854,800 |
| 2021/10/06 | 6,331 | 6,446 | 6,266 | 6,340 | +16 | +0.3% | 2,768,900 |
| 2021/10/05 | 6,321 | 6,371 | 6,227 | 6,324 | -99 | -1.5% | 2,819,700 |
| 2021/10/04 | 6,537 | 6,559 | 6,351 | 6,423 | -38 | -0.6% | 2,701,000 |
| 2021/10/01 | 6,490 | 6,550 | 6,409 | 6,461 | -179 | -2.7% | 3,390,900 |
| 2021/09/30 | 6,578 | 6,689 | 6,541 | 6,640 | +33 | +0.5% | 3,642,600 |
| 2021/09/29 | 6,790 | 6,790 | 6,551 | 6,607 | -326 | -4.7% | 5,266,500 |
| 2021/09/28 | 6,753 | 6,944 | 6,753 | 6,933 | +93 | +1.4% | 4,637,100 |
| 2021/09/27 | 6,620 | 6,942 | 6,610 | 6,840 | +310 | +4.7% | 6,306,900 |
| 2021/09/24 | 6,499 | 6,544 | 6,465 | 6,530 | +210 | +3.3% | 2,805,900 |
| 2021/09/22 | 6,430 | 6,449 | 6,320 | 6,320 | -123 | -1.9% | 2,571,500 |
| 2021/09/21 | 6,381 | 6,492 | 6,381 | 6,443 | -156 | -2.4% | 2,635,000 |
| 2021/09/17 | 6,512 | 6,617 | 6,480 | 6,599 | +54 | +0.8% | 4,048,300 |
| 2021/09/16 | 6,609 | 6,626 | 6,505 | 6,545 | -44 | -0.7% | 1,852,300 |
| 2021/09/15 | 6,597 | 6,632 | 6,571 | 6,589 | -108 | -1.6% | 2,285,000 |
| 2021/09/14 | 6,650 | 6,715 | 6,647 | 6,697 | +62 | +0.9% | 2,613,800 |
| 2021/09/13 | 6,519 | 6,640 | 6,505 | 6,635 | +68 | +1% | 2,165,700 |
| 2021/09/10 | 6,539 | 6,614 | 6,531 | 6,567 | +14 | +0.2% | 3,207,300 |
| 2021/09/09 | 6,545 | 6,605 | 6,539 | 6,553 | -47 | -0.7% | 2,696,700 |
| 2021/09/08 | 6,500 | 6,619 | 6,491 | 6,600 | +37 | +0.6% | 3,784,700 |
| 2021/09/07 | 6,630 | 6,662 | 6,529 | 6,563 | -44 | -0.7% | 3,268,200 |
| 2021/09/06 | 6,670 | 6,680 | 6,541 | 6,607 | +108 | +1.7% | 3,598,500 |
| 2021/09/03 | 6,269 | 6,505 | 6,260 | 6,499 | +296 | +4.8% | 4,491,300 |
| 2021/09/02 | 6,207 | 6,255 | 6,167 | 6,203 | +28 | +0.5% | 1,722,900 |
| 2021/09/01 | 6,135 | 6,179 | 6,110 | 6,175 | +90 | +1.5% | 1,937,100 |
| 2021/08/31 | 6,120 | 6,150 | 6,064 | 6,085 | -85 | -1.4% | 3,217,800 |
| 2021/08/30 | 6,111 | 6,206 | 6,100 | 6,170 | +123 | +2% | 1,838,500 |
| 2021/08/27 | 6,032 | 6,053 | 5,995 | 6,047 | -25 | -0.4% | 1,665,700 |
| 2021/08/26 | 6,149 | 6,149 | 6,056 | 6,072 | -117 | -1.9% | 2,937,700 |
| 2021/08/25 | 6,181 | 6,237 | 6,154 | 6,189 | +59 | +1% | 1,678,900 |
| 2021/08/24 | 6,105 | 6,188 | 6,105 | 6,130 | +25 | +0.4% | 1,604,500 |
| 2021/08/23 | 5,996 | 6,126 | 5,993 | 6,105 | +160 | +2.7% | 1,935,500 |
751～
800
件表示中 / 3587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 | 381,400円 | -6.0% | +3.5% | 1.07% | 29.18倍 | 3.18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 | 297,700円 | -2.4% | +5.2% | 0.67% | 18.29倍 | 2.32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 | 6,667,000円 | +9.6% | +7.8% | 0.52% | 40.63倍 | 5.48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 | 2,313,500円 | +31.1% | +49.4% | 2.47% | 20.27倍 | 5.98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 | 923,200円 | +31.6% | +107.9% | 0.40% | 55.95倍 | 14.35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
