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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 3,831 | 3,832 | 3,740 | 3,793 | +32 | +0.9% | 11,761,200 |
| 2025/03/25 | 3,812 | 3,845 | 3,747 | 3,761 | +19 | +0.5% | 13,959,700 |
| 2025/03/24 | 3,784 | 3,784 | 3,726 | 3,742 | -25 | -0.7% | 9,186,100 |
| 2025/03/21 | 3,734 | 3,781 | 3,732 | 3,767 | +34 | +0.9% | 17,282,900 |
| 2025/03/19 | 3,757 | 3,815 | 3,733 | 3,733 | -65 | -1.7% | 11,494,500 |
| 2025/03/18 | 3,800 | 3,812 | 3,758 | 3,798 | +58 | +1.6% | 12,517,400 |
| 2025/03/17 | 3,700 | 3,770 | 3,692 | 3,740 | +93 | +2.6% | 11,796,700 |
| 2025/03/14 | 3,596 | 3,698 | 3,593 | 3,647 | -19 | -0.5% | 17,795,600 |
| 2025/03/13 | 3,756 | 3,765 | 3,662 | 3,666 | -20 | -0.5% | 11,524,600 |
| 2025/03/12 | 3,680 | 3,749 | 3,663 | 3,686 | +61 | +1.7% | 13,423,900 |
| 2025/03/11 | 3,580 | 3,640 | 3,518 | 3,625 | -78 | -2.1% | 22,713,100 |
| 2025/03/10 | 3,766 | 3,800 | 3,686 | 3,703 | -107 | -2.8% | 14,488,200 |
| 2025/03/07 | 3,800 | 3,861 | 3,755 | 3,810 | -168 | -4.2% | 16,177,000 |
| 2025/03/06 | 3,766 | 3,978 | 3,765 | 3,978 | +269 | +7.3% | 22,419,100 |
| 2025/03/05 | 3,723 | 3,769 | 3,676 | 3,709 | -12 | -0.3% | 19,631,400 |
| 2025/03/04 | 3,717 | 3,761 | 3,662 | 3,721 | -109 | -2.8% | 17,291,500 |
| 2025/03/03 | 3,840 | 3,844 | 3,770 | 3,830 | +80 | +2.1% | 13,848,100 |
| 2025/02/28 | 3,780 | 3,793 | 3,726 | 3,750 | -168 | -4.3% | 20,785,200 |
| 2025/02/27 | 3,802 | 3,923 | 3,802 | 3,918 | +91 | +2.4% | 20,484,300 |
| 2025/02/26 | 3,775 | 3,838 | 3,722 | 3,827 | -10 | -0.3% | 18,982,300 |
| 2025/02/25 | 3,870 | 3,961 | 3,835 | 3,837 | -356 | -8.5% | 24,092,600 |
| 2025/02/21 | 4,255 | 4,263 | 4,154 | 4,193 | -124 | -2.9% | 12,053,100 |
| 2025/02/20 | 4,343 | 4,399 | 4,295 | 4,317 | -63 | -1.4% | 12,961,300 |
| 2025/02/19 | 4,346 | 4,393 | 4,296 | 4,380 | +35 | +0.8% | 8,588,200 |
| 2025/02/18 | 4,435 | 4,448 | 4,337 | 4,345 | -75 | -1.7% | 11,004,400 |
| 2025/02/17 | 4,295 | 4,432 | 4,256 | 4,420 | +108 | +2.5% | 14,803,000 |
| 2025/02/14 | 4,200 | 4,353 | 4,199 | 4,312 | +179 | +4.3% | 19,352,700 |
| 2025/02/13 | 4,029 | 4,160 | 4,022 | 4,133 | +110 | +2.7% | 12,303,600 |
| 2025/02/12 | 4,020 | 4,057 | 3,975 | 4,023 | +2 | ±0% | 10,984,300 |
| 2025/02/10 | 4,064 | 4,088 | 4,015 | 4,021 | -59 | -1.4% | 10,519,100 |
| 2025/02/07 | 4,034 | 4,099 | 4,026 | 4,080 | +10 | +0.2% | 7,994,700 |
| 2025/02/06 | 4,037 | 4,090 | 4,028 | 4,070 | +10 | +0.2% | 7,357,100 |
| 2025/02/05 | 4,043 | 4,143 | 4,008 | 4,060 | +83 | +2.1% | 17,085,000 |
| 2025/02/04 | 4,000 | 4,047 | 3,953 | 3,977 | +107 | +2.8% | 15,650,300 |
| 2025/02/03 | 3,848 | 4,026 | 3,807 | 3,870 | -76 | -1.9% | 21,282,800 |
| 2025/01/31 | 3,887 | 3,967 | 3,870 | 3,946 | +175 | +4.6% | 23,249,500 |
| 2025/01/30 | 3,729 | 3,810 | 3,697 | 3,771 | +72 | +1.9% | 17,614,600 |
| 2025/01/29 | 3,701 | 3,739 | 3,638 | 3,699 | +67 | +1.8% | 16,298,100 |
| 2025/01/28 | 3,600 | 3,749 | 3,586 | 3,632 | -248 | -6.4% | 33,998,200 |
| 2025/01/27 | 4,045 | 4,066 | 3,880 | 3,880 | -154 | -3.8% | 13,789,400 |
| 2025/01/24 | 4,025 | 4,069 | 4,006 | 4,034 | -11 | -0.3% | 7,490,900 |
| 2025/01/23 | 4,029 | 4,084 | 3,993 | 4,045 | +116 | +3% | 15,439,300 |
| 2025/01/22 | 3,877 | 3,957 | 3,860 | 3,929 | +156 | +4.1% | 13,963,600 |
| 2025/01/21 | 3,802 | 3,823 | 3,750 | 3,773 | -26 | -0.7% | 8,005,200 |
| 2025/01/20 | 3,730 | 3,827 | 3,730 | 3,799 | +102 | +2.8% | 8,712,900 |
| 2025/01/17 | 3,688 | 3,719 | 3,633 | 3,697 | +9 | +0.2% | 9,030,100 |
| 2025/01/16 | 3,770 | 3,774 | 3,688 | 3,688 | -37 | -1% | 9,887,500 |
| 2025/01/15 | 3,772 | 3,785 | 3,711 | 3,725 | -14 | -0.4% | 7,783,400 |
| 2025/01/14 | 3,809 | 3,825 | 3,721 | 3,739 | -71 | -1.9% | 10,607,000 |
| 2025/01/10 | 3,839 | 3,858 | 3,810 | 3,810 | -99 | -2.5% | 10,347,200 |
101～
150
件表示中 / 3766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 | 410,600円 | +3.2% | +8.0% | 1.12% | 26.35倍 | 3.20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 | 409,400円 | -9.7% | -8.4% | 0.61% | 25.30倍 | 3.00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 | 5,652,000円 | +13.3% | +14.1% | 0.62% | 29.80倍 | 4.41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 | 2,042,000円 | -3.4% | -18.2% | 2.38% | 21.07倍 | 5.08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 | 1,094,500円 | +7.1% | +32.1% | 0.36% | 36.16倍 | 15.81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
