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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 791.6 | 798.5 | 784 | 792.6 | +4.9 | +0.6% | 11,083,000 |
| 2018/07/13 | 785.9 | 790.4 | 782.4 | 787.7 | +6.4 | +0.8% | 10,326,000 |
| 2018/07/12 | 780.8 | 786.9 | 777.5 | 781.3 | +1.4 | +0.2% | 9,847,000 |
| 2018/07/11 | 782.1 | 782.9 | 765.4 | 779.9 | -10.3 | -1.3% | 13,423,000 |
| 2018/07/10 | 787 | 795.8 | 784.8 | 790.2 | +18.4 | +2.4% | 16,017,000 |
| 2018/07/09 | 760 | 772.8 | 758.6 | 771.8 | +13 | +1.7% | 7,691,000 |
| 2018/07/06 | 757 | 762 | 755.3 | 758.8 | +6.3 | +0.8% | 12,949,000 |
| 2018/07/05 | 759.7 | 762.9 | 751.1 | 752.5 | -6.5 | -0.9% | 12,488,000 |
| 2018/07/04 | 765.6 | 767.5 | 755.4 | 759 | -10.4 | -1.4% | 10,521,000 |
| 2018/07/03 | 771.9 | 773.4 | 761.1 | 769.4 | +1.3 | +0.2% | 11,871,000 |
| 2018/07/02 | 780.5 | 790 | 767.7 | 768.1 | -13.5 | -1.7% | 9,285,000 |
| 2018/06/29 | 773.5 | 782.5 | 771.1 | 781.6 | +9.4 | +1.2% | 13,070,000 |
| 2018/06/28 | 765.9 | 773.1 | 764 | 772.2 | +3.9 | +0.5% | 12,331,000 |
| 2018/06/27 | 780.5 | 782.9 | 766.7 | 768.3 | -10.8 | -1.4% | 13,656,000 |
| 2018/06/26 | 777.8 | 785.3 | 774 | 779.1 | -2.5 | -0.3% | 14,870,000 |
| 2018/06/25 | 786 | 792.2 | 780.2 | 781.6 | -1.4 | -0.2% | 9,352,000 |
| 2018/06/22 | 772.2 | 784.9 | 771 | 783 | -4.2 | -0.5% | 11,868,000 |
| 2018/06/21 | 785.5 | 793.2 | 781.3 | 787.2 | +1.1 | +0.1% | 11,932,000 |
| 2018/06/20 | 786.3 | 791.9 | 775.1 | 786.1 | +0.5 | +0.1% | 15,562,000 |
| 2018/06/19 | 799.5 | 799.7 | 785.1 | 785.6 | -7.3 | -0.9% | 14,296,000 |
| 2018/06/18 | 810 | 810.8 | 790.7 | 792.9 | -25 | -3.1% | 13,668,000 |
| 2018/06/15 | 822.1 | 822.8 | 814.3 | 817.9 | +0.6 | +0.1% | 15,061,000 |
| 2018/06/14 | 829 | 829.3 | 817.2 | 817.3 | -17.1 | -2% | 12,483,000 |
| 2018/06/13 | 826.6 | 836.9 | 826.1 | 834.4 | +7.3 | +0.9% | 8,707,000 |
| 2018/06/12 | 836 | 837.5 | 819.4 | 827.1 | +2.3 | +0.3% | 11,624,000 |
| 2018/06/11 | 823.6 | 828.9 | 820.6 | 824.8 | +0.2 | ±0% | 6,878,000 |
| 2018/06/08 | 830.1 | 834.3 | 823.5 | 824.6 | -10.1 | -1.2% | 15,572,000 |
| 2018/06/07 | 829.9 | 839.2 | 829.3 | 834.7 | +12 | +1.5% | 19,485,000 |
| 2018/06/06 | 806.7 | 826.2 | 806.1 | 822.7 | +24.9 | +3.1% | 20,979,000 |
| 2018/06/05 | 808 | 808.3 | 795.8 | 797.8 | -3.3 | -0.4% | 16,445,000 |
| 2018/06/04 | 798.1 | 806.3 | 797.6 | 801.1 | +9.9 | +1.3% | 12,526,000 |
| 2018/06/01 | 790 | 796.5 | 786.2 | 791.2 | -5.4 | -0.7% | 12,401,000 |
| 2018/05/31 | 800.1 | 802.8 | 792 | 796.6 | +2.2 | +0.3% | 21,841,000 |
| 2018/05/30 | 798 | 801.2 | 789.7 | 794.4 | -19.8 | -2.4% | 17,549,000 |
| 2018/05/29 | 822.4 | 822.6 | 807.5 | 814.2 | -11.5 | -1.4% | 10,883,000 |
| 2018/05/28 | 820 | 827.8 | 819.6 | 825.7 | +6 | +0.7% | 10,051,000 |
| 2018/05/25 | 809.7 | 824.8 | 807.8 | 819.7 | +7.6 | +0.9% | 13,397,000 |
| 2018/05/24 | 816.1 | 817.6 | 807.7 | 812.1 | -8.8 | -1.1% | 15,574,000 |
| 2018/05/23 | 830.5 | 835.4 | 820.2 | 820.9 | -11.2 | -1.3% | 16,215,000 |
| 2018/05/22 | 840 | 840.6 | 829.5 | 832.1 | -10.6 | -1.3% | 13,421,000 |
| 2018/05/21 | 845.1 | 845.8 | 839 | 842.7 | -4.2 | -0.5% | 8,737,000 |
| 2018/05/18 | 850 | 850.3 | 840.4 | 846.9 | -3.7 | -0.4% | 11,700,000 |
| 2018/05/17 | 858 | 859.6 | 850.6 | 850.6 | -1.5 | -0.2% | 9,603,000 |
| 2018/05/16 | 861 | 862.1 | 851.4 | 852.1 | -12.2 | -1.4% | 12,331,000 |
| 2018/05/15 | 871.5 | 871.8 | 861.3 | 864.3 | -5.2 | -0.6% | 10,956,000 |
| 2018/05/14 | 865 | 870.6 | 861.1 | 869.5 | -3.1 | -0.4% | 12,555,000 |
| 2018/05/11 | 867.1 | 873 | 865.6 | 872.6 | +8.3 | +1% | 13,491,000 |
| 2018/05/10 | 865 | 870.9 | 856.9 | 864.3 | -0.5 | -0.1% | 14,251,000 |
| 2018/05/09 | 861 | 873.7 | 860.8 | 864.8 | +6.8 | +0.8% | 17,539,000 |
| 2018/05/08 | 859.3 | 869.6 | 855.6 | 858 | -1.5 | -0.2% | 13,911,000 |
1701～
1750
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
