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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 9,898 | 9,926 | 9,772 | 9,786 | -6 | -0.1% | 1,851,900 |
2023/09/22 | 9,778 | 9,844 | 9,726 | 9,792 | -114 | -1.2% | 2,334,000 |
2023/09/21 | 9,926 | 10,010 | 9,888 | 9,906 | +19 | +0.2% | 1,966,100 |
2023/09/20 | 9,952 | 9,963 | 9,858 | 9,887 | -60 | -0.6% | 2,387,800 |
2023/09/19 | 10,020 | 10,030 | 9,876 | 9,947 | -49 | -0.5% | 3,004,500 |
2023/09/15 | 9,946 | 10,065 | 9,930 | 9,996 | +167 | +1.7% | 3,571,100 |
2023/09/14 | 9,774 | 9,883 | 9,721 | 9,829 | +113 | +1.2% | 2,744,400 |
2023/09/13 | 9,855 | 9,886 | 9,713 | 9,716 | -263 | -2.6% | 3,372,900 |
2023/09/12 | 10,050 | 10,075 | 9,886 | 9,979 | -36 | -0.4% | 2,017,800 |
2023/09/11 | 9,959 | 10,025 | 9,926 | 10,015 | +144 | +1.5% | 2,253,400 |
2023/09/08 | 9,908 | 9,975 | 9,845 | 9,871 | -154 | -1.5% | 3,160,300 |
2023/09/07 | 10,075 | 10,125 | 9,997 | 10,025 | -115 | -1.1% | 2,216,400 |
2023/09/06 | 10,075 | 10,170 | 10,050 | 10,140 | +95 | +0.9% | 2,043,200 |
2023/09/05 | 10,040 | 10,065 | 9,942 | 10,045 | ±0 | ±0% | 2,187,400 |
2023/09/04 | 9,989 | 10,045 | 9,866 | 10,045 | +126 | +1.3% | 2,546,800 |
2023/09/01 | 9,759 | 9,923 | 9,743 | 9,919 | +225 | +2.3% | 2,929,800 |
2023/08/31 | 9,541 | 9,739 | 9,540 | 9,694 | +160 | +1.7% | 3,306,000 |
2023/08/30 | 9,521 | 9,570 | 9,493 | 9,534 | +83 | +0.9% | 2,230,900 |
2023/08/29 | 9,494 | 9,519 | 9,424 | 9,451 | -62 | -0.7% | 1,430,500 |
2023/08/28 | 9,380 | 9,513 | 9,356 | 9,513 | +177 | +1.9% | 1,533,200 |
2023/08/25 | 9,316 | 9,359 | 9,297 | 9,336 | -100 | -1.1% | 1,287,900 |
2023/08/24 | 9,390 | 9,450 | 9,350 | 9,436 | +95 | +1% | 1,551,000 |
2023/08/23 | 9,273 | 9,347 | 9,257 | 9,341 | -17 | -0.2% | 1,473,700 |
2023/08/22 | 9,291 | 9,359 | 9,268 | 9,358 | +186 | +2% | 1,880,800 |
2023/08/21 | 9,172 | 9,230 | 9,112 | 9,172 | +47 | +0.5% | 1,313,900 |
2023/08/18 | 9,088 | 9,198 | 9,072 | 9,125 | -80 | -0.9% | 1,802,600 |
2023/08/17 | 9,180 | 9,247 | 9,085 | 9,205 | -74 | -0.8% | 1,508,400 |
2023/08/16 | 9,310 | 9,372 | 9,270 | 9,279 | -71 | -0.8% | 1,381,200 |
2023/08/15 | 9,335 | 9,381 | 9,291 | 9,350 | +107 | +1.2% | 1,642,900 |
2023/08/14 | 9,280 | 9,352 | 9,197 | 9,243 | +21 | +0.2% | 1,814,900 |
2023/08/10 | 9,091 | 9,232 | 9,050 | 9,222 | +107 | +1.2% | 2,277,800 |
2023/08/09 | 9,064 | 9,154 | 9,021 | 9,115 | -30 | -0.3% | 1,614,600 |
2023/08/08 | 9,240 | 9,266 | 9,143 | 9,145 | -103 | -1.1% | 1,821,000 |
2023/08/07 | 9,082 | 9,305 | 9,067 | 9,248 | +81 | +0.9% | 1,744,900 |
2023/08/04 | 9,035 | 9,180 | 8,968 | 9,167 | +76 | +0.8% | 1,880,900 |
2023/08/03 | 9,249 | 9,252 | 9,060 | 9,091 | -290 | -3.1% | 2,978,400 |
2023/08/02 | 9,491 | 9,633 | 9,379 | 9,381 | -208 | -2.2% | 3,884,800 |
2023/08/01 | 9,334 | 9,589 | 9,314 | 9,589 | +291 | +3.1% | 4,692,000 |
2023/07/31 | 8,929 | 9,298 | 8,910 | 9,298 | +588 | +6.8% | 4,884,600 |
2023/07/28 | 8,730 | 8,793 | 8,569 | 8,710 | -170 | -1.9% | 3,155,800 |
2023/07/27 | 8,848 | 8,899 | 8,805 | 8,880 | +30 | +0.3% | 1,266,500 |
2023/07/26 | 8,974 | 8,974 | 8,838 | 8,850 | -36 | -0.4% | 1,284,700 |
2023/07/25 | 8,872 | 8,925 | 8,860 | 8,886 | +14 | +0.2% | 1,393,800 |
2023/07/24 | 8,895 | 8,905 | 8,838 | 8,872 | +41 | +0.5% | 1,571,300 |
2023/07/21 | 8,862 | 8,896 | 8,791 | 8,831 | -31 | -0.3% | 1,640,900 |
2023/07/20 | 8,999 | 9,028 | 8,851 | 8,862 | -138 | -1.5% | 1,639,200 |
2023/07/19 | 8,854 | 9,008 | 8,851 | 9,000 | +245 | +2.8% | 2,835,400 |
2023/07/18 | 8,746 | 8,815 | 8,710 | 8,755 | -85 | -1% | 2,314,800 |
2023/07/14 | 8,930 | 8,960 | 8,756 | 8,840 | +13 | +0.1% | 2,019,300 |
2023/07/13 | 8,753 | 8,873 | 8,725 | 8,827 | +115 | +1.3% | 1,699,300 |
151~
200
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