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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,571 | 3,656 | 3,543 | 3,650 | +100 | +2.8% | 2,904,200 |
| 2020/10/22 | 3,561 | 3,593 | 3,540 | 3,550 | -57 | -1.6% | 2,794,600 |
| 2020/10/21 | 3,555 | 3,621 | 3,546 | 3,607 | +77 | +2.2% | 2,307,900 |
| 2020/10/20 | 3,572 | 3,574 | 3,522 | 3,530 | -61 | -1.7% | 1,703,000 |
| 2020/10/19 | 3,580 | 3,612 | 3,571 | 3,591 | +41 | +1.2% | 1,429,000 |
| 2020/10/16 | 3,607 | 3,607 | 3,550 | 3,550 | -3 | -0.1% | 2,270,900 |
| 2020/10/15 | 3,554 | 3,574 | 3,526 | 3,553 | -1 | ±0% | 2,192,800 |
| 2020/10/14 | 3,603 | 3,603 | 3,551 | 3,554 | -69 | -1.9% | 2,174,700 |
| 2020/10/13 | 3,630 | 3,648 | 3,603 | 3,623 | +31 | +0.9% | 2,737,600 |
| 2020/10/12 | 3,632 | 3,636 | 3,591 | 3,592 | -58 | -1.6% | 1,900,500 |
| 2020/10/09 | 3,699 | 3,699 | 3,641 | 3,650 | -27 | -0.7% | 2,071,400 |
| 2020/10/08 | 3,665 | 3,698 | 3,651 | 3,677 | +1 | ±0% | 2,395,700 |
| 2020/10/07 | 3,659 | 3,679 | 3,641 | 3,676 | -10 | -0.3% | 1,628,000 |
| 2020/10/06 | 3,652 | 3,692 | 3,649 | 3,686 | +36 | +1% | 2,740,000 |
| 2020/10/05 | 3,571 | 3,650 | 3,563 | 3,650 | +142 | +4% | 3,655,500 |
| 2020/10/02 | 3,543 | 3,597 | 3,488 | 3,508 | - | - | 3,238,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,614 | 3,641 | 3,543 | 3,543 | -130 | -3.5% | 4,309,900 |
| 2020/09/29 | 3,701 | 3,719 | 3,658 | 3,673 | -52 | -1.4% | 2,725,500 |
| 2020/09/28 | 3,642 | 3,725 | 3,641 | 3,725 | +117 | +3.2% | 4,012,100 |
| 2020/09/25 | 3,588 | 3,627 | 3,570 | 3,608 | +40 | +1.1% | 4,426,500 |
| 2020/09/24 | 3,623 | 3,635 | 3,549 | 3,568 | -121 | -3.3% | 4,545,300 |
| 2020/09/23 | 3,610 | 3,713 | 3,610 | 3,689 | +21 | +0.6% | 2,995,700 |
| 2020/09/18 | 3,680 | 3,705 | 3,665 | 3,668 | -14 | -0.4% | 3,220,300 |
| 2020/09/17 | 3,699 | 3,729 | 3,679 | 3,682 | -23 | -0.6% | 3,057,500 |
| 2020/09/16 | 3,723 | 3,734 | 3,691 | 3,705 | -63 | -1.7% | 2,551,800 |
| 2020/09/15 | 3,721 | 3,789 | 3,712 | 3,768 | +5 | +0.1% | 2,899,900 |
| 2020/09/14 | 3,751 | 3,778 | 3,743 | 3,763 | +61 | +1.6% | 2,443,200 |
| 2020/09/11 | 3,724 | 3,726 | 3,667 | 3,702 | -11 | -0.3% | 3,169,100 |
| 2020/09/10 | 3,640 | 3,713 | 3,636 | 3,713 | +98 | +2.7% | 3,406,000 |
| 2020/09/09 | 3,572 | 3,626 | 3,564 | 3,615 | +13 | +0.4% | 3,209,200 |
| 2020/09/08 | 3,587 | 3,609 | 3,576 | 3,602 | +37 | +1% | 2,009,400 |
| 2020/09/07 | 3,552 | 3,590 | 3,545 | 3,565 | +11 | +0.3% | 2,296,700 |
| 2020/09/04 | 3,499 | 3,560 | 3,494 | 3,554 | +5 | +0.1% | 2,532,400 |
| 2020/09/03 | 3,522 | 3,558 | 3,522 | 3,549 | +65 | +1.9% | 2,816,400 |
| 2020/09/02 | 3,484 | 3,484 | 3,440 | 3,484 | +27 | +0.8% | 2,542,400 |
| 2020/09/01 | 3,502 | 3,510 | 3,407 | 3,457 | -73 | -2.1% | 3,549,700 |
| 2020/08/31 | 3,540 | 3,578 | 3,527 | 3,530 | ±0 | ±0% | 2,642,700 |
| 2020/08/28 | 3,543 | 3,604 | 3,493 | 3,530 | -9 | -0.3% | 4,525,500 |
| 2020/08/27 | 3,533 | 3,572 | 3,524 | 3,539 | -2 | -0.1% | 1,883,500 |
| 2020/08/26 | 3,527 | 3,560 | 3,523 | 3,541 | -39 | -1.1% | 2,410,700 |
| 2020/08/25 | 3,560 | 3,615 | 3,550 | 3,580 | +81 | +2.3% | 2,935,700 |
| 2020/08/24 | 3,525 | 3,525 | 3,473 | 3,499 | -44 | -1.2% | 2,256,300 |
| 2020/08/21 | 3,577 | 3,621 | 3,537 | 3,543 | -3 | -0.1% | 2,513,200 |
| 2020/08/20 | 3,479 | 3,592 | 3,479 | 3,546 | +24 | +0.7% | 4,163,200 |
| 2020/08/19 | 3,497 | 3,564 | 3,486 | 3,522 | -5 | -0.1% | 2,739,900 |
| 2020/08/18 | 3,538 | 3,565 | 3,497 | 3,527 | -64 | -1.8% | 3,790,300 |
| 2020/08/17 | 3,537 | 3,602 | 3,536 | 3,591 | +41 | +1.2% | 2,375,300 |
| 2020/08/14 | 3,556 | 3,589 | 3,546 | 3,550 | -11 | -0.3% | 2,153,100 |
| 2020/08/13 | 3,589 | 3,590 | 3,541 | 3,561 | -2 | -0.1% | 3,018,700 |
1001～
1050
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
