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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 12,660 | 12,885 | 12,600 | 12,885 | +430 | +3.5% | 3,332,600 |
2024/02/21 | 12,360 | 12,475 | 12,300 | 12,455 | +190 | +1.5% | 2,659,000 |
2024/02/20 | 12,245 | 12,325 | 12,165 | 12,265 | +80 | +0.7% | 2,040,400 |
2024/02/19 | 12,010 | 12,185 | 11,990 | 12,185 | +15 | +0.1% | 1,608,700 |
2024/02/16 | 12,265 | 12,275 | 12,065 | 12,170 | +40 | +0.3% | 2,500,000 |
2024/02/15 | 12,105 | 12,185 | 11,990 | 12,130 | +105 | +0.9% | 2,442,100 |
2024/02/14 | 11,930 | 12,085 | 11,910 | 12,025 | -330 | -2.7% | 2,757,000 |
2024/02/13 | 12,180 | 12,385 | 12,100 | 12,355 | +275 | +2.3% | 2,748,200 |
2024/02/09 | 12,090 | 12,125 | 11,960 | 12,080 | +85 | +0.7% | 2,633,300 |
2024/02/08 | 11,925 | 12,035 | 11,840 | 11,995 | +275 | +2.3% | 2,565,300 |
2024/02/07 | 11,750 | 11,910 | 11,695 | 11,720 | -110 | -0.9% | 2,053,900 |
2024/02/06 | 11,785 | 11,925 | 11,745 | 11,830 | -100 | -0.8% | 2,064,100 |
2024/02/05 | 12,015 | 12,075 | 11,840 | 11,930 | -35 | -0.3% | 1,672,500 |
2024/02/02 | 12,000 | 12,035 | 11,840 | 11,965 | +180 | +1.5% | 2,331,200 |
2024/02/01 | 11,855 | 11,895 | 11,520 | 11,785 | +110 | +0.9% | 3,446,200 |
2024/01/31 | 11,495 | 11,690 | 11,435 | 11,675 | +335 | +3% | 2,927,500 |
2024/01/30 | 11,365 | 11,410 | 11,325 | 11,340 | -45 | -0.4% | 1,389,800 |
2024/01/29 | 11,175 | 11,410 | 11,170 | 11,385 | +215 | +1.9% | 1,478,400 |
2024/01/26 | 11,375 | 11,375 | 11,155 | 11,170 | -215 | -1.9% | 1,824,100 |
2024/01/25 | 11,415 | 11,445 | 11,265 | 11,385 | ±0 | ±0% | 1,695,800 |
2024/01/24 | 11,330 | 11,425 | 11,275 | 11,385 | -40 | -0.4% | 1,852,200 |
2024/01/23 | 11,540 | 11,710 | 11,375 | 11,425 | ±0 | ±0% | 2,388,700 |
2024/01/22 | 11,360 | 11,425 | 11,270 | 11,425 | +225 | +2% | 1,559,900 |
2024/01/19 | 11,300 | 11,300 | 11,050 | 11,200 | +110 | +1% | 1,896,900 |
2024/01/18 | 11,120 | 11,245 | 11,080 | 11,090 | -85 | -0.8% | 1,577,700 |
2024/01/17 | 11,210 | 11,430 | 11,175 | 11,175 | +70 | +0.6% | 2,989,800 |
2024/01/16 | 11,265 | 11,315 | 11,090 | 11,105 | -280 | -2.5% | 2,804,700 |
2024/01/15 | 11,105 | 11,410 | 11,105 | 11,385 | +385 | +3.5% | 2,034,500 |
2024/01/12 | 11,090 | 11,095 | 10,935 | 11,000 | -45 | -0.4% | 2,639,800 |
2024/01/11 | 11,000 | 11,130 | 10,935 | 11,045 | +445 | +4.2% | 3,835,300 |
2024/01/10 | 10,570 | 10,690 | 10,470 | 10,600 | -45 | -0.4% | 2,416,100 |
2024/01/09 | 10,755 | 10,915 | 10,570 | 10,645 | +400 | +3.9% | 3,506,900 |
2024/01/05 | 10,170 | 10,275 | 10,155 | 10,245 | +75 | +0.7% | 1,795,100 |
2024/01/04 | 10,390 | 10,395 | 10,120 | 10,170 | ±0 | ±0% | 2,014,100 |
2023/12/29 | 10,170 | 10,280 | 10,100 | 10,170 | ±0 | ±0% | 1,385,900 |
2023/12/28 | 10,185 | 10,220 | 10,125 | 10,170 | -30 | -0.3% | 859,800 |
2023/12/27 | 10,105 | 10,220 | 10,100 | 10,200 | +165 | +1.6% | 1,583,800 |
2023/12/26 | 10,060 | 10,085 | 9,997 | 10,035 | -35 | -0.3% | 1,158,900 |
2023/12/25 | 10,080 | 10,130 | 10,045 | 10,070 | +70 | +0.7% | 682,100 |
2023/12/22 | 10,100 | 10,165 | 9,985 | 10,000 | -65 | -0.6% | 1,580,400 |
2023/12/21 | 9,839 | 10,085 | 9,833 | 10,065 | +132 | +1.3% | 1,843,800 |
2023/12/20 | 10,040 | 10,045 | 9,890 | 9,933 | -6 | -0.1% | 2,107,800 |
2023/12/19 | 9,956 | 9,997 | 9,786 | 9,939 | +87 | +0.9% | 1,921,500 |
2023/12/18 | 9,835 | 9,881 | 9,715 | 9,852 | -7 | -0.1% | 1,907,100 |
2023/12/15 | 9,796 | 9,914 | 9,777 | 9,859 | -54 | -0.5% | 2,691,300 |
2023/12/14 | 10,100 | 10,120 | 9,860 | 9,913 | -132 | -1.3% | 1,685,400 |
2023/12/13 | 10,025 | 10,090 | 10,005 | 10,045 | +35 | +0.3% | 1,163,200 |
2023/12/12 | 10,070 | 10,115 | 10,000 | 10,010 | +91 | +0.9% | 1,588,200 |
2023/12/11 | 9,812 | 10,050 | 9,803 | 9,919 | +52 | +0.5% | 2,300,400 |
2023/12/08 | 9,962 | 10,040 | 9,811 | 9,867 | -243 | -2.4% | 3,316,800 |
51~
100
件表示中 / 3451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 | 1,416,500円 | -7.5% | +2.9% | 1.27% | 21.88倍 | 2.30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 |
東エレク | 3,521,000円 | -17.2% | -28.0% | 1.04% | 47.94倍 | 10.75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 |
ソニーG | 1,187,000円 | +6.6% | +0.8% | 0.72% | 15.82倍 | 2.03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 |
三菱電 | 276,600円 | +0.8% | +17.5% | 1.81% | 18.34倍 | 1.54倍 |
|
総合電機大手。FA、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
キヤノン | 433,800円 | +4.0% | +15.2% | 3.46% | 13.99倍 | 1.27倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
市場注目の銘柄
チャート関連のコラム