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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,456 | 3,468 | 3,423 | 3,433 | -39 | -1.1% | 2,986,800 |
| 2019/02/26 | 3,509 | 3,519 | 3,457 | 3,472 | -28 | -0.8% | 1,994,400 |
| 2019/02/25 | 3,484 | 3,507 | 3,454 | 3,500 | +48 | +1.4% | 1,961,000 |
| 2019/02/22 | 3,425 | 3,457 | 3,402 | 3,452 | -27 | -0.8% | 3,282,500 |
| 2019/02/21 | 3,441 | 3,502 | 3,440 | 3,479 | -3 | -0.1% | 2,820,600 |
| 2019/02/20 | 3,500 | 3,505 | 3,455 | 3,482 | -16 | -0.5% | 2,782,900 |
| 2019/02/19 | 3,496 | 3,507 | 3,479 | 3,498 | -14 | -0.4% | 1,736,700 |
| 2019/02/18 | 3,435 | 3,515 | 3,435 | 3,512 | +127 | +3.8% | 2,897,000 |
| 2019/02/15 | 3,402 | 3,423 | 3,365 | 3,385 | -56 | -1.6% | 2,597,400 |
| 2019/02/14 | 3,449 | 3,484 | 3,427 | 3,441 | -8 | -0.2% | 2,495,900 |
| 2019/02/13 | 3,404 | 3,459 | 3,391 | 3,449 | +25 | +0.7% | 3,714,700 |
| 2019/02/12 | 3,408 | 3,443 | 3,368 | 3,424 | +59 | +1.8% | 2,984,100 |
| 2019/02/08 | 3,433 | 3,449 | 3,352 | 3,365 | -138 | -3.9% | 3,806,000 |
| 2019/02/07 | 3,547 | 3,574 | 3,476 | 3,503 | -36 | -1% | 3,881,900 |
| 2019/02/06 | 3,465 | 3,553 | 3,449 | 3,539 | +109 | +3.2% | 4,260,600 |
| 2019/02/05 | 3,525 | 3,528 | 3,413 | 3,430 | -95 | -2.7% | 4,197,700 |
| 2019/02/04 | 3,505 | 3,585 | 3,500 | 3,525 | +139 | +4.1% | 6,969,000 |
| 2019/02/01 | 3,418 | 3,441 | 3,367 | 3,386 | -27 | -0.8% | 2,603,600 |
| 2019/01/31 | 3,458 | 3,471 | 3,385 | 3,413 | +32 | +0.9% | 2,961,100 |
| 2019/01/30 | 3,350 | 3,393 | 3,350 | 3,381 | +10 | +0.3% | 3,270,400 |
| 2019/01/29 | 3,357 | 3,403 | 3,337 | 3,371 | -56 | -1.6% | 2,997,400 |
| 2019/01/28 | 3,388 | 3,458 | 3,376 | 3,427 | +46 | +1.4% | 2,883,100 |
| 2019/01/25 | 3,372 | 3,404 | 3,360 | 3,381 | -8 | -0.2% | 3,108,600 |
| 2019/01/24 | 3,385 | 3,427 | 3,372 | 3,389 | -1 | ±0% | 2,993,000 |
| 2019/01/23 | 3,447 | 3,447 | 3,390 | 3,390 | -60 | -1.7% | 3,839,200 |
| 2019/01/22 | 3,483 | 3,493 | 3,428 | 3,450 | -25 | -0.7% | 2,259,800 |
| 2019/01/21 | 3,477 | 3,508 | 3,449 | 3,475 | ±0 | ±0% | 3,527,100 |
| 2019/01/18 | 3,412 | 3,515 | 3,409 | 3,475 | -7 | -0.2% | 6,380,600 |
| 2019/01/17 | 3,522 | 3,582 | 3,469 | 3,482 | -7 | -0.2% | 4,416,400 |
| 2019/01/16 | 3,588 | 3,590 | 3,429 | 3,489 | -94 | -2.6% | 7,732,800 |
| 2019/01/15 | 3,345 | 3,583 | 3,323 | 3,583 | +237 | +7.1% | 11,811,800 |
| 2019/01/11 | 3,140 | 3,365 | 3,101 | 3,346 | +266 | +8.6% | 12,718,600 |
| 2019/01/10 | 3,080 | 3,108 | 3,059 | 3,080 | -14 | -0.5% | 2,874,900 |
| 2019/01/09 | 3,078 | 3,127 | 3,066 | 3,094 | +54 | +1.8% | 2,940,100 |
| 2019/01/08 | 3,047 | 3,065 | 3,019 | 3,040 | +33 | +1.1% | 3,858,500 |
| 2019/01/07 | 2,968 | 3,023 | 2,965.5 | 3,007 | +148 | +5.2% | 3,664,400 |
| 2019/01/04 | 2,825 | 2,862.5 | 2,792.5 | 2,859 | -76.5 | -2.6% | 4,262,300 |
| 2018/12/28 | 2,885.5 | 2,968 | 2,869.5 | 2,935.5 | -7 | -0.2% | 2,974,500 |
| 2018/12/27 | 2,963 | 2,964 | 2,897 | 2,942.5 | +120.5 | +4.3% | 3,209,200 |
| 2018/12/26 | 2,819 | 2,872 | 2,767.5 | 2,822 | +30 | +1.1% | 3,303,900 |
| 2018/12/25 | 2,840 | 2,856 | 2,790.5 | 2,792 | -218 | -7.2% | 4,153,100 |
| 2018/12/21 | 3,048 | 3,067 | 2,989 | 3,010 | -38 | -1.2% | 4,118,600 |
| 2018/12/20 | 3,081 | 3,133 | 3,031 | 3,048 | -74 | -2.4% | 3,128,200 |
| 2018/12/19 | 3,098 | 3,125 | 3,035 | 3,122 | -16 | -0.5% | 3,493,300 |
| 2018/12/18 | 3,164 | 3,193 | 3,130 | 3,138 | -83 | -2.6% | 3,786,700 |
| 2018/12/17 | 3,246 | 3,300 | 3,193 | 3,221 | -31 | -1% | 3,854,500 |
| 2018/12/14 | 3,269 | 3,303 | 3,232 | 3,252 | -31 | -0.9% | 3,484,600 |
| 2018/12/13 | 3,332 | 3,378 | 3,253 | 3,283 | -17 | -0.5% | 4,989,000 |
| 2018/12/12 | 3,256 | 3,351 | 3,236 | 3,300 | +100 | +3.1% | 4,604,600 |
| 2018/12/11 | 3,314 | 3,324 | 3,171 | 3,200 | -54 | -1.7% | 4,130,300 |
1551～
1600
件表示中 / 3735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 | 402,600円 | +3.2% | +8.0% | 1.14% | 25.90倍 | 3.14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 | 368,800円 | -9.7% | -13.1% | 0.68% | 23.83倍 | 2.71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 | 5,700,000円 | +13.3% | +14.1% | 0.61% | 30.05倍 | 4.45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 | 2,717,500円 | +6.9% | +4.0% | 2.27% | 21.99倍 | 6.77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 | 1,067,500円 | -3.2% | +6.8% | 0.37% | 43.62倍 | 15.42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
