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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 10,315 | 10,315 | 10,080 | 10,110 | -285 | -2.7% | 1,931,200 |
2023/12/06 | 10,175 | 10,430 | 10,165 | 10,395 | +225 | +2.2% | 1,896,800 |
2023/12/05 | 10,280 | 10,325 | 10,160 | 10,170 | -225 | -2.2% | 2,112,900 |
2023/12/04 | 10,350 | 10,445 | 10,270 | 10,395 | -60 | -0.6% | 1,779,000 |
2023/12/01 | 10,465 | 10,510 | 10,365 | 10,455 | +170 | +1.7% | 2,554,900 |
2023/11/30 | 10,065 | 10,345 | 10,030 | 10,285 | +280 | +2.8% | 4,064,600 |
2023/11/29 | 10,100 | 10,140 | 9,954 | 10,005 | -180 | -1.8% | 3,281,900 |
2023/11/28 | 10,380 | 10,380 | 10,140 | 10,185 | -200 | -1.9% | 1,851,600 |
2023/11/27 | 10,425 | 10,460 | 10,280 | 10,385 | -40 | -0.4% | 1,440,700 |
2023/11/24 | 10,400 | 10,465 | 10,290 | 10,425 | +110 | +1.1% | 1,221,500 |
2023/11/22 | 10,220 | 10,370 | 10,195 | 10,315 | +95 | +0.9% | 1,096,400 |
2023/11/21 | 10,320 | 10,325 | 10,170 | 10,220 | +5 | ±0% | 1,533,800 |
2023/11/20 | 10,400 | 10,410 | 10,215 | 10,215 | -185 | -1.8% | 1,488,800 |
2023/11/17 | 10,085 | 10,405 | 10,050 | 10,400 | +355 | +3.5% | 2,846,600 |
2023/11/16 | 9,971 | 10,060 | 9,940 | 10,045 | +10 | +0.1% | 1,242,300 |
2023/11/15 | 10,085 | 10,135 | 9,981 | 10,035 | +84 | +0.8% | 1,822,100 |
2023/11/14 | 10,065 | 10,090 | 9,950 | 9,951 | -104 | -1% | 1,750,800 |
2023/11/13 | 10,010 | 10,120 | 10,000 | 10,055 | +158 | +1.6% | 2,191,200 |
2023/11/10 | 9,819 | 9,909 | 9,819 | 9,897 | +113 | +1.2% | 2,109,000 |
2023/11/09 | 9,682 | 9,796 | 9,614 | 9,784 | +168 | +1.7% | 1,770,900 |
2023/11/08 | 9,694 | 9,792 | 9,616 | 9,616 | +7 | +0.1% | 2,572,700 |
2023/11/07 | 9,658 | 9,742 | 9,601 | 9,609 | -87 | -0.9% | 1,898,300 |
2023/11/06 | 9,619 | 9,788 | 9,593 | 9,696 | +149 | +1.6% | 3,423,900 |
2023/11/02 | 9,792 | 9,801 | 9,534 | 9,547 | -95 | -1% | 2,831,800 |
2023/11/01 | 9,627 | 9,772 | 9,622 | 9,642 | +165 | +1.7% | 3,311,200 |
2023/10/31 | 9,434 | 9,503 | 9,273 | 9,477 | +82 | +0.9% | 3,343,500 |
2023/10/30 | 9,285 | 9,397 | 9,184 | 9,395 | +511 | +5.8% | 4,596,300 |
2023/10/27 | 8,777 | 8,929 | 8,738 | 8,884 | +179 | +2.1% | 2,552,000 |
2023/10/26 | 8,722 | 8,830 | 8,634 | 8,705 | -74 | -0.8% | 2,143,500 |
2023/10/25 | 8,898 | 8,948 | 8,744 | 8,779 | -37 | -0.4% | 1,918,300 |
2023/10/24 | 8,804 | 8,852 | 8,561 | 8,816 | +105 | +1.2% | 2,551,200 |
2023/10/23 | 8,634 | 8,815 | 8,622 | 8,711 | -39 | -0.4% | 1,889,800 |
2023/10/20 | 8,738 | 8,780 | 8,671 | 8,750 | -86 | -1% | 2,072,200 |
2023/10/19 | 8,880 | 8,988 | 8,832 | 8,836 | -160 | -1.8% | 1,877,600 |
2023/10/18 | 9,026 | 9,070 | 8,913 | 8,996 | -64 | -0.7% | 2,043,300 |
2023/10/17 | 9,220 | 9,247 | 8,995 | 9,060 | +28 | +0.3% | 1,875,900 |
2023/10/16 | 9,000 | 9,049 | 8,911 | 9,032 | -68 | -0.7% | 1,897,400 |
2023/10/13 | 9,190 | 9,229 | 9,065 | 9,100 | -233 | -2.5% | 2,311,700 |
2023/10/12 | 9,200 | 9,367 | 9,093 | 9,333 | +421 | +4.7% | 3,432,800 |
2023/10/11 | 8,880 | 8,999 | 8,853 | 8,912 | +12 | +0.1% | 2,086,700 |
2023/10/10 | 8,950 | 8,959 | 8,815 | 8,900 | +128 | +1.5% | 2,843,500 |
2023/10/06 | 8,940 | 8,948 | 8,708 | 8,772 | -108 | -1.2% | 2,121,700 |
2023/10/05 | 8,798 | 8,923 | 8,693 | 8,880 | +203 | +2.3% | 3,078,000 |
2023/10/04 | 8,925 | 8,926 | 8,648 | 8,677 | -398 | -4.4% | 3,737,600 |
2023/10/03 | 9,221 | 9,230 | 9,040 | 9,075 | -223 | -2.4% | 2,885,700 |
2023/10/02 | 9,322 | 9,465 | 9,289 | 9,298 | +23 | +0.2% | 2,617,400 |
2023/09/29 | 9,657 | 9,670 | 9,258 | 9,275 | -372 | -3.9% | 4,410,200 |
2023/09/28 | 9,779 | 9,788 | 9,541 | 9,647 | -178 | -1.8% | 2,773,600 |
2023/09/27 | 9,738 | 9,839 | 9,693 | 9,825 | +76 | +0.8% | 2,794,200 |
2023/09/26 | 9,809 | 9,820 | 9,718 | 9,749 | -37 | -0.4% | 2,542,700 |
101~
150
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