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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,705 | 3,709 | 3,651 | 3,693 | -42 | -1.1% | 3,461,000 |
| 2019/05/17 | 3,779 | 3,797 | 3,723 | 3,735 | -39 | -1% | 3,647,900 |
| 2019/05/16 | 3,800 | 3,800 | 3,716 | 3,774 | -50 | -1.3% | 3,535,000 |
| 2019/05/15 | 3,793 | 3,825 | 3,702 | 3,824 | +98 | +2.6% | 4,467,500 |
| 2019/05/14 | 3,566 | 3,744 | 3,560 | 3,726 | +20 | +0.5% | 4,418,700 |
| 2019/05/13 | 3,692 | 3,735 | 3,674 | 3,706 | +23 | +0.6% | 3,722,300 |
| 2019/05/10 | 3,681 | 3,764 | 3,653 | 3,683 | -1 | ±0% | 4,449,400 |
| 2019/05/09 | 3,668 | 3,716 | 3,647 | 3,684 | -16 | -0.4% | 3,416,800 |
| 2019/05/08 | 3,757 | 3,757 | 3,679 | 3,700 | -124 | -3.2% | 5,396,200 |
| 2019/05/07 | 3,834 | 3,855 | 3,766 | 3,824 | +135 | +3.7% | 9,346,200 |
| 2019/04/26 | 3,620 | 3,700 | 3,612 | 3,689 | +22 | +0.6% | 3,435,200 |
| 2019/04/25 | 3,623 | 3,685 | 3,622 | 3,667 | +68 | +1.9% | 2,803,000 |
| 2019/04/24 | 3,678 | 3,682 | 3,580 | 3,599 | -52 | -1.4% | 3,295,500 |
| 2019/04/23 | 3,675 | 3,681 | 3,636 | 3,651 | +4 | +0.1% | 2,509,800 |
| 2019/04/22 | 3,621 | 3,660 | 3,601 | 3,647 | +2 | +0.1% | 2,160,100 |
| 2019/04/19 | 3,695 | 3,703 | 3,635 | 3,645 | -35 | -1% | 2,343,400 |
| 2019/04/18 | 3,798 | 3,808 | 3,669 | 3,680 | -81 | -2.2% | 3,444,600 |
| 2019/04/17 | 3,770 | 3,783 | 3,737 | 3,761 | +61 | +1.6% | 3,841,800 |
| 2019/04/16 | 3,650 | 3,702 | 3,636 | 3,700 | +45 | +1.2% | 3,692,800 |
| 2019/04/15 | 3,695 | 3,716 | 3,651 | 3,655 | +32 | +0.9% | 2,144,200 |
| 2019/04/12 | 3,639 | 3,652 | 3,614 | 3,623 | -17 | -0.5% | 2,647,600 |
| 2019/04/11 | 3,653 | 3,665 | 3,607 | 3,640 | -37 | -1% | 3,888,100 |
| 2019/04/10 | 3,672 | 3,693 | 3,643 | 3,677 | -61 | -1.6% | 3,326,100 |
| 2019/04/09 | 3,703 | 3,740 | 3,677 | 3,738 | +11 | +0.3% | 2,216,000 |
| 2019/04/08 | 3,799 | 3,804 | 3,713 | 3,727 | -48 | -1.3% | 3,518,000 |
| 2019/04/05 | 3,710 | 3,780 | 3,703 | 3,775 | +77 | +2.1% | 3,163,500 |
| 2019/04/04 | 3,795 | 3,806 | 3,698 | 3,698 | -58 | -1.5% | 4,792,700 |
| 2019/04/03 | 3,755 | 3,785 | 3,744 | 3,756 | +28 | +0.8% | 4,238,900 |
| 2019/04/02 | 3,734 | 3,753 | 3,709 | 3,728 | +59 | +1.6% | 5,168,800 |
| 2019/04/01 | 3,608 | 3,702 | 3,608 | 3,669 | +84 | +2.3% | 3,718,600 |
| 2019/03/29 | 3,581 | 3,616 | 3,568 | 3,585 | +44 | +1.2% | 3,769,400 |
| 2019/03/28 | 3,537 | 3,548 | 3,503 | 3,541 | -26 | -0.7% | 2,781,000 |
| 2019/03/27 | 3,475 | 3,572 | 3,472 | 3,567 | -1 | ±0% | 3,251,400 |
| 2019/03/26 | 3,518 | 3,589 | 3,506 | 3,568 | +49 | +1.4% | 4,551,000 |
| 2019/03/25 | 3,500 | 3,538 | 3,473 | 3,519 | -114 | -3.1% | 4,059,500 |
| 2019/03/22 | 3,641 | 3,754 | 3,618 | 3,633 | +23 | +0.6% | 4,604,300 |
| 2019/03/20 | 3,510 | 3,615 | 3,503 | 3,610 | +35 | +1% | 4,585,200 |
| 2019/03/19 | 3,500 | 3,601 | 3,454 | 3,575 | +144 | +4.2% | 6,219,500 |
| 2019/03/18 | 3,405 | 3,438 | 3,397 | 3,431 | +37 | +1.1% | 2,495,900 |
| 2019/03/15 | 3,407 | 3,417 | 3,390 | 3,394 | +20 | +0.6% | 3,672,300 |
| 2019/03/14 | 3,366 | 3,434 | 3,366 | 3,374 | +9 | +0.3% | 3,199,300 |
| 2019/03/13 | 3,405 | 3,415 | 3,352 | 3,365 | -102 | -2.9% | 5,225,000 |
| 2019/03/12 | 3,367 | 3,499 | 3,367 | 3,467 | +136 | +4.1% | 5,981,100 |
| 2019/03/11 | 3,154 | 3,342 | 3,154 | 3,331 | +177 | +5.6% | 6,468,100 |
| 2019/03/08 | 3,149 | 3,211 | 3,139 | 3,154 | -79 | -2.4% | 3,595,700 |
| 2019/03/07 | 3,270 | 3,286 | 3,215 | 3,233 | -83 | -2.5% | 2,968,700 |
| 2019/03/06 | 3,334 | 3,345 | 3,316 | 3,316 | -4 | -0.1% | 2,017,300 |
| 2019/03/05 | 3,335 | 3,362 | 3,318 | 3,320 | -73 | -2.2% | 2,871,000 |
| 2019/03/04 | 3,400 | 3,420 | 3,372 | 3,393 | +49 | +1.5% | 3,094,200 |
| 2019/03/01 | 3,375 | 3,381 | 3,334 | 3,344 | +9 | +0.3% | 2,524,800 |
1351～
1400
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
