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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 470 | 471.4 | 465.9 | 467.5 | -5.5 | -1.2% | 15,348,000 |
| 2016/09/14 | 474.9 | 477.3 | 471.8 | 473 | -4.3 | -0.9% | 10,412,000 |
| 2016/09/13 | 480.1 | 482.6 | 473.8 | 477.3 | -0.5 | -0.1% | 12,220,000 |
| 2016/09/12 | 483 | 483 | 474.4 | 477.8 | -12.1 | -2.5% | 18,845,000 |
| 2016/09/09 | 483.9 | 492.8 | 483 | 489.9 | -2 | -0.4% | 18,906,000 |
| 2016/09/08 | 497 | 497.8 | 488.2 | 491.9 | -7.1 | -1.4% | 17,095,000 |
| 2016/09/07 | 495.1 | 500 | 491.9 | 499 | -4.9 | -1% | 17,194,000 |
| 2016/09/06 | 504.5 | 505.7 | 500.3 | 503.9 | +2.6 | +0.5% | 9,712,000 |
| 2016/09/05 | 505 | 510 | 501 | 501.3 | +5.1 | +1% | 19,482,000 |
| 2016/09/02 | 492.1 | 497 | 485.8 | 496.2 | +1.8 | +0.4% | 18,589,000 |
| 2016/09/01 | 497.1 | 497.6 | 492.1 | 494.4 | -1.6 | -0.3% | 17,437,000 |
| 2016/08/31 | 488.5 | 497.7 | 487.2 | 496 | +12 | +2.5% | 22,510,000 |
| 2016/08/30 | 481.8 | 491.3 | 481.1 | 484 | +2.1 | +0.4% | 14,681,000 |
| 2016/08/29 | 477 | 485.5 | 476.1 | 481.9 | +15.9 | +3.4% | 15,594,000 |
| 2016/08/26 | 476.5 | 476.6 | 464.6 | 466 | -9.5 | -2% | 15,173,000 |
| 2016/08/25 | 470 | 476.4 | 469.1 | 475.5 | +0.5 | +0.1% | 14,559,000 |
| 2016/08/24 | 477 | 482.5 | 474.1 | 475 | -2.1 | -0.4% | 14,212,000 |
| 2016/08/23 | 485 | 486.6 | 474.3 | 477.1 | -17.8 | -3.6% | 25,270,000 |
| 2016/08/22 | 496.9 | 498.5 | 492.5 | 494.9 | +5.6 | +1.1% | 16,816,000 |
| 2016/08/19 | 483 | 492.5 | 480.3 | 489.3 | +10 | +2.1% | 15,380,000 |
| 2016/08/18 | 485 | 486 | 478.7 | 479.3 | -10.8 | -2.2% | 18,260,000 |
| 2016/08/17 | 474.8 | 492.3 | 474.3 | 490.1 | +11.4 | +2.4% | 15,514,000 |
| 2016/08/16 | 484 | 490 | 478.7 | 478.7 | -3.2 | -0.7% | 14,705,000 |
| 2016/08/15 | 484 | 485 | 479.9 | 481.9 | -6.3 | -1.3% | 11,420,000 |
| 2016/08/12 | 486.7 | 489.6 | 482.8 | 488.2 | +3.4 | +0.7% | 14,332,000 |
| 2016/08/10 | 490.9 | 491 | 481.4 | 484.8 | -6.4 | -1.3% | 13,040,000 |
| 2016/08/09 | 486.6 | 492.3 | 481.3 | 491.2 | +8.3 | +1.7% | 19,412,000 |
| 2016/08/08 | 474 | 483.5 | 467.3 | 482.9 | +21.5 | +4.7% | 22,702,000 |
| 2016/08/05 | 468 | 468 | 458 | 461.4 | +4.4 | +1% | 16,795,000 |
| 2016/08/04 | 442.7 | 459.2 | 441.1 | 457 | +14.4 | +3.3% | 20,368,000 |
| 2016/08/03 | 448 | 452.8 | 441.8 | 442.6 | -16.1 | -3.5% | 23,671,000 |
| 2016/08/02 | 461.6 | 468.7 | 457.5 | 458.7 | -10.9 | -2.3% | 21,125,000 |
| 2016/08/01 | 454.5 | 471.9 | 453.7 | 469.6 | -6.9 | -1.4% | 22,884,000 |
| 2016/07/29 | 466.9 | 481.6 | 463.1 | 476.5 | +9.6 | +2.1% | 31,989,000 |
| 2016/07/28 | 472.9 | 475.3 | 466.2 | 466.9 | -9.5 | -2% | 24,932,000 |
| 2016/07/27 | 471.6 | 480 | 467.3 | 476.4 | +9.7 | +2.1% | 27,927,000 |
| 2016/07/26 | 475.3 | 476.9 | 461.8 | 466.7 | -19.2 | -4% | 28,576,000 |
| 2016/07/25 | 488 | 493.4 | 485.3 | 485.9 | -0.1 | ±0% | 22,167,000 |
| 2016/07/22 | 478 | 487.6 | 475.5 | 486 | +2.7 | +0.6% | 27,270,000 |
| 2016/07/21 | 480 | 488.1 | 479.4 | 483.3 | +12.3 | +2.6% | 20,915,000 |
| 2016/07/20 | 469.8 | 472.4 | 463.4 | 471 | +1.1 | +0.2% | 29,743,000 |
| 2016/07/19 | 472.4 | 474.2 | 462.8 | 469.9 | +3.7 | +0.8% | 24,758,000 |
| 2016/07/15 | 454.1 | 472.3 | 453.2 | 466.2 | +16.9 | +3.8% | 34,666,000 |
| 2016/07/14 | 452.9 | 453.9 | 443.6 | 449.3 | -3.9 | -0.9% | 22,469,000 |
| 2016/07/13 | 459.8 | 462 | 449.3 | 453.2 | +15.3 | +3.5% | 28,923,000 |
| 2016/07/12 | 433 | 447 | 432 | 437.9 | +18 | +4.3% | 27,554,000 |
| 2016/07/11 | 414.5 | 422.8 | 411 | 419.9 | +16.6 | +4.1% | 28,400,000 |
| 2016/07/08 | 407 | 412.7 | 402.5 | 403.3 | +0.2 | ±0% | 24,623,000 |
| 2016/07/07 | 407 | 414.2 | 402 | 403.1 | -5.3 | -1.3% | 25,339,000 |
| 2016/07/06 | 404.8 | 408.4 | 400 | 408.4 | -4.5 | -1.1% | 41,091,000 |
2001～
2050
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
