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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,510 | 3,673 | 3,505 | 3,654 | -13,966 | -79.3% | 20,194,200 |
| 2024/06/26 | 17,425 | 17,710 | 17,260 | 17,620 | +95 | +0.5% | 3,443,000 |
| 2024/06/25 | 17,000 | 17,615 | 16,940 | 17,525 | +775 | +4.6% | 4,811,300 |
| 2024/06/24 | 16,770 | 16,935 | 16,570 | 16,750 | -20 | -0.1% | 2,453,000 |
| 2024/06/21 | 17,050 | 17,165 | 16,630 | 16,770 | -270 | -1.6% | 3,316,400 |
| 2024/06/20 | 16,925 | 17,070 | 16,710 | 17,040 | +70 | +0.4% | 2,194,600 |
| 2024/06/19 | 16,665 | 17,150 | 16,645 | 16,970 | +310 | +1.9% | 2,711,400 |
| 2024/06/18 | 16,700 | 16,760 | 16,450 | 16,660 | -65 | -0.4% | 3,019,300 |
| 2024/06/17 | 17,010 | 17,045 | 16,700 | 16,725 | -460 | -2.7% | 2,525,400 |
| 2024/06/14 | 16,800 | 17,275 | 16,800 | 17,185 | +270 | +1.6% | 3,446,500 |
| 2024/06/13 | 17,135 | 17,310 | 16,800 | 16,915 | -125 | -0.7% | 3,063,800 |
| 2024/06/12 | 16,800 | 17,080 | 16,745 | 17,040 | -20 | -0.1% | 3,545,300 |
| 2024/06/11 | 17,240 | 17,340 | 17,030 | 17,060 | -90 | -0.5% | 2,969,200 |
| 2024/06/10 | 16,500 | 17,160 | 16,450 | 17,150 | +800 | +4.9% | 3,617,600 |
| 2024/06/07 | 16,310 | 16,495 | 16,215 | 16,350 | +40 | +0.2% | 2,459,000 |
| 2024/06/06 | 16,250 | 16,420 | 16,135 | 16,310 | +350 | +2.2% | 2,573,600 |
| 2024/06/05 | 16,450 | 16,450 | 15,775 | 15,960 | -600 | -3.6% | 3,719,000 |
| 2024/06/04 | 16,560 | 16,740 | 16,380 | 16,560 | -5 | ±0% | 3,707,600 |
| 2024/06/03 | 16,295 | 16,565 | 16,280 | 16,565 | +420 | +2.6% | 2,899,500 |
| 2024/05/31 | 15,800 | 16,145 | 15,690 | 16,145 | +445 | +2.8% | 5,784,100 |
| 2024/05/30 | 15,555 | 15,710 | 15,330 | 15,700 | -155 | -1% | 2,958,500 |
| 2024/05/29 | 15,955 | 16,200 | 15,795 | 15,855 | -90 | -0.6% | 3,245,700 |
| 2024/05/28 | 15,815 | 15,950 | 15,745 | 15,945 | +55 | +0.3% | 2,413,400 |
| 2024/05/27 | 15,675 | 15,915 | 15,635 | 15,890 | +310 | +2% | 2,922,700 |
| 2024/05/24 | 14,960 | 15,595 | 14,950 | 15,580 | +425 | +2.8% | 3,818,200 |
| 2024/05/23 | 14,960 | 15,160 | 14,720 | 15,155 | +340 | +2.3% | 2,528,800 |
| 2024/05/22 | 15,000 | 15,095 | 14,755 | 14,815 | -120 | -0.8% | 2,510,500 |
| 2024/05/21 | 14,700 | 14,975 | 14,675 | 14,935 | +370 | +2.5% | 2,371,600 |
| 2024/05/20 | 14,440 | 14,695 | 14,425 | 14,565 | +120 | +0.8% | 1,944,400 |
| 2024/05/17 | 14,355 | 14,495 | 14,155 | 14,445 | +135 | +0.9% | 1,710,900 |
| 2024/05/16 | 14,485 | 14,550 | 14,215 | 14,310 | -65 | -0.5% | 2,181,400 |
| 2024/05/15 | 14,510 | 14,645 | 14,325 | 14,375 | -130 | -0.9% | 1,726,600 |
| 2024/05/14 | 14,400 | 14,690 | 14,350 | 14,505 | +210 | +1.5% | 2,688,500 |
| 2024/05/13 | 14,530 | 14,615 | 14,260 | 14,295 | -155 | -1.1% | 1,683,900 |
| 2024/05/10 | 14,250 | 14,525 | 14,200 | 14,450 | +285 | +2% | 2,019,800 |
| 2024/05/09 | 14,300 | 14,390 | 14,165 | 14,165 | -30 | -0.2% | 2,291,500 |
| 2024/05/08 | 14,580 | 14,620 | 14,185 | 14,195 | -475 | -3.2% | 2,974,700 |
| 2024/05/07 | 15,090 | 15,090 | 14,605 | 14,670 | +215 | +1.5% | 3,427,000 |
| 2024/05/02 | 14,565 | 14,565 | 14,325 | 14,455 | -35 | -0.2% | 2,596,900 |
| 2024/05/01 | 14,595 | 14,710 | 14,440 | 14,490 | -130 | -0.9% | 3,355,700 |
| 2024/04/30 | 14,500 | 15,310 | 14,500 | 14,620 | +1,145 | +8.5% | 8,828,800 |
| 2024/04/26 | 13,300 | 13,500 | 13,255 | 13,475 | +240 | +1.8% | 2,856,200 |
| 2024/04/25 | 13,410 | 13,660 | 13,165 | 13,235 | -475 | -3.5% | 2,663,200 |
| 2024/04/24 | 13,330 | 13,845 | 13,305 | 13,710 | +495 | +3.7% | 3,322,300 |
| 2024/04/23 | 13,415 | 13,500 | 13,145 | 13,215 | -80 | -0.6% | 2,114,100 |
| 2024/04/22 | 13,465 | 13,595 | 13,165 | 13,295 | -35 | -0.3% | 2,741,800 |
| 2024/04/19 | 13,630 | 13,795 | 13,065 | 13,330 | -425 | -3.1% | 4,207,200 |
| 2024/04/18 | 13,600 | 13,925 | 13,510 | 13,755 | -125 | -0.9% | 2,699,400 |
| 2024/04/17 | 13,985 | 14,075 | 13,795 | 13,880 | -170 | -1.2% | 2,446,700 |
| 2024/04/16 | 14,460 | 14,570 | 13,940 | 14,050 | -580 | -4% | 3,372,700 |
101～
150
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
