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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 831.9 | 831.9 | 820.1 | 822.7 | -7.5 | -0.9% | 17,013,000 |
| 2018/02/20 | 835 | 838.7 | 825.8 | 830.2 | -4.5 | -0.5% | 15,909,000 |
| 2018/02/19 | 820 | 834.8 | 817.9 | 834.7 | +20.5 | +2.5% | 12,137,000 |
| 2018/02/16 | 816 | 822.5 | 812.5 | 814.2 | +4.7 | +0.6% | 13,946,000 |
| 2018/02/15 | 812 | 818.4 | 804.7 | 809.5 | +8.5 | +1.1% | 13,687,000 |
| 2018/02/14 | 814 | 823.8 | 795.9 | 801 | -6.8 | -0.8% | 19,435,000 |
| 2018/02/13 | 821.6 | 827.9 | 804.8 | 807.8 | +3.3 | +0.4% | 21,200,000 |
| 2018/02/09 | 799.2 | 806.9 | 789 | 804.5 | -21.9 | -2.7% | 26,380,000 |
| 2018/02/08 | 818 | 826.9 | 811.8 | 826.4 | +13.9 | +1.7% | 22,004,000 |
| 2018/02/07 | 847.6 | 848 | 812.4 | 812.5 | -5.9 | -0.7% | 29,432,000 |
| 2018/02/06 | 808.7 | 820.8 | 800.7 | 818.4 | -39.2 | -4.6% | 39,656,000 |
| 2018/02/05 | 865.2 | 874.2 | 857.4 | 857.6 | -26.1 | -3% | 22,198,000 |
| 2018/02/02 | 896.7 | 899.1 | 878.6 | 883.7 | -12.3 | -1.4% | 18,155,000 |
| 2018/02/01 | 889 | 897 | 876.9 | 896 | +29.6 | +3.4% | 27,740,000 |
| 2018/01/31 | 870.1 | 891 | 863 | 866.4 | -15.8 | -1.8% | 28,888,000 |
| 2018/01/30 | 901.1 | 901.7 | 878.6 | 882.2 | -21.8 | -2.4% | 26,126,000 |
| 2018/01/29 | 915 | 915.8 | 901.3 | 904 | -16 | -1.7% | 20,361,000 |
| 2018/01/26 | 926.2 | 930.9 | 917.9 | 920 | +1.9 | +0.2% | 14,315,000 |
| 2018/01/25 | 915 | 923.2 | 913.6 | 918.1 | -9 | -1% | 12,135,000 |
| 2018/01/24 | 932 | 934.8 | 924.4 | 927.1 | -12.9 | -1.4% | 17,858,000 |
| 2018/01/23 | 936.2 | 944.2 | 931.3 | 940 | +7.1 | +0.8% | 17,000,000 |
| 2018/01/22 | 927.5 | 932.9 | 923.7 | 932.9 | +2.1 | +0.2% | 12,469,000 |
| 2018/01/19 | 930 | 934.4 | 926.8 | 930.8 | +13 | +1.4% | 17,637,000 |
| 2018/01/18 | 924.2 | 932.7 | 917 | 917.8 | +4.2 | +0.5% | 22,753,000 |
| 2018/01/17 | 918.2 | 918.3 | 908.4 | 913.6 | -11.8 | -1.3% | 21,221,000 |
| 2018/01/16 | 930.5 | 932.4 | 916.4 | 925.4 | -4 | -0.4% | 16,734,000 |
| 2018/01/15 | 915 | 929.6 | 915 | 929.4 | +23.1 | +2.5% | 21,713,000 |
| 2018/01/12 | 914.3 | 915.3 | 904.2 | 906.3 | -8 | -0.9% | 12,375,000 |
| 2018/01/11 | 911.1 | 914.3 | 904.6 | 914.3 | -3.2 | -0.3% | 13,674,000 |
| 2018/01/10 | 912 | 917.8 | 906.2 | 917.5 | +5 | +0.5% | 20,409,000 |
| 2018/01/09 | 910 | 914.9 | 907.1 | 912.5 | +15.9 | +1.8% | 24,605,000 |
| 2018/01/05 | 892.9 | 903.5 | 892.2 | 896.6 | +6.1 | +0.7% | 25,565,000 |
| 2018/01/04 | 893 | 893.7 | 884.3 | 890.5 | +12.6 | +1.4% | 21,669,000 |
| 2017/12/29 | 878 | 883.8 | 876.3 | 877.9 | +1.3 | +0.1% | 9,546,000 |
| 2017/12/28 | 880.1 | 883.7 | 874.7 | 876.6 | -5.7 | -0.6% | 8,271,000 |
| 2017/12/27 | 884.9 | 889.5 | 880.1 | 882.3 | -5.9 | -0.7% | 8,346,000 |
| 2017/12/26 | 888.1 | 889.1 | 885 | 888.2 | -1.6 | -0.2% | 7,672,000 |
| 2017/12/25 | 891 | 892.2 | 887.8 | 889.8 | -3.8 | -0.4% | 8,528,000 |
| 2017/12/22 | 883.1 | 894.3 | 882.2 | 893.6 | +5.5 | +0.6% | 13,471,000 |
| 2017/12/21 | 892 | 894.7 | 881.2 | 888.1 | -4.7 | -0.5% | 13,819,000 |
| 2017/12/20 | 873.5 | 893.4 | 873.3 | 892.8 | +18.9 | +2.2% | 21,847,000 |
| 2017/12/19 | 850.3 | 875.5 | 850.3 | 873.9 | +24.3 | +2.9% | 28,145,000 |
| 2017/12/18 | 834.5 | 849.8 | 832.1 | 849.6 | +26.3 | +3.2% | 18,909,000 |
| 2017/12/15 | 835 | 836.8 | 821.5 | 823.3 | -17.6 | -2.1% | 22,369,000 |
| 2017/12/14 | 835.1 | 847.4 | 835.1 | 840.9 | +1.5 | +0.2% | 13,884,000 |
| 2017/12/13 | 852 | 852.6 | 836.9 | 839.4 | -13.5 | -1.6% | 18,682,000 |
| 2017/12/12 | 857.4 | 861 | 850.8 | 852.9 | -3.8 | -0.4% | 13,506,000 |
| 2017/12/11 | 855 | 857.4 | 850.6 | 856.7 | +6.1 | +0.7% | 10,956,000 |
| 2017/12/08 | 847 | 852.4 | 845.4 | 850.6 | +6.9 | +0.8% | 24,022,000 |
| 2017/12/07 | 831.5 | 844.6 | 828 | 843.7 | +23 | +2.8% | 23,282,000 |
1651～
1700
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
