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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 420 | 420 | 409.5 | 412.9 | -8.1 | -1.9% | 28,801,000 |
| 2016/07/04 | 413.6 | 421.4 | 407 | 421 | +3.6 | +0.9% | 26,241,000 |
| 2016/07/01 | 426.2 | 427.8 | 415.4 | 417.4 | -6.5 | -1.5% | 27,572,000 |
| 2016/06/30 | 433.5 | 434.9 | 420.5 | 423.9 | -2.4 | -0.6% | 36,047,000 |
| 2016/06/29 | 418.5 | 429.1 | 415 | 426.3 | +15.8 | +3.8% | 34,687,000 |
| 2016/06/28 | 405.5 | 413.6 | 400 | 410.5 | -8.7 | -2.1% | 40,750,000 |
| 2016/06/27 | 431.9 | 437.5 | 410.8 | 419.2 | -15 | -3.5% | 35,862,000 |
| 2016/06/24 | 498 | 498 | 421.6 | 434.2 | -49.8 | -10.3% | 64,602,000 |
| 2016/06/23 | 470 | 485.1 | 468 | 484 | +17.1 | +3.7% | 24,029,000 |
| 2016/06/22 | 468 | 470.7 | 465.8 | 466.9 | -5.9 | -1.2% | 19,574,000 |
| 2016/06/21 | 465.8 | 474.6 | 462 | 472.8 | +2 | +0.4% | 20,240,000 |
| 2016/06/20 | 468 | 477.2 | 465.1 | 470.8 | +13.8 | +3% | 23,928,000 |
| 2016/06/17 | 449.8 | 458.9 | 449.8 | 457 | +11.8 | +2.7% | 25,921,000 |
| 2016/06/16 | 460 | 460.6 | 442.5 | 445.2 | -16.8 | -3.6% | 23,985,000 |
| 2016/06/15 | 452.8 | 466.9 | 449.1 | 462 | +6.8 | +1.5% | 24,542,000 |
| 2016/06/14 | 454.4 | 460.8 | 451.2 | 455.2 | -1.1 | -0.2% | 26,770,000 |
| 2016/06/13 | 470 | 470.6 | 456.3 | 456.3 | -29.2 | -6% | 31,993,000 |
| 2016/06/10 | 493.1 | 494.9 | 483.2 | 485.5 | -5.7 | -1.2% | 25,756,000 |
| 2016/06/09 | 494.3 | 497.5 | 488.5 | 491.2 | -7.4 | -1.5% | 14,304,000 |
| 2016/06/08 | 497.6 | 498.6 | 489.2 | 498.6 | +3.6 | +0.7% | 16,250,000 |
| 2016/06/07 | 495 | 497.3 | 486.7 | 495 | +2.9 | +0.6% | 23,159,000 |
| 2016/06/06 | 480.2 | 492.1 | 477.8 | 492.1 | +0.5 | +0.1% | 22,350,000 |
| 2016/06/03 | 495 | 500.9 | 488.1 | 491.6 | -3.7 | -0.7% | 18,807,000 |
| 2016/06/02 | 505.2 | 505.9 | 494.1 | 495.3 | -11.8 | -2.3% | 22,955,000 |
| 2016/06/01 | 512 | 514.3 | 505.5 | 507.1 | -4.9 | -1% | 20,901,000 |
| 2016/05/31 | 501.3 | 515 | 498.5 | 512 | +11 | +2.2% | 33,898,000 |
| 2016/05/30 | 488.3 | 503.4 | 482.4 | 501 | +17.4 | +3.6% | 30,525,000 |
| 2016/05/27 | 483.1 | 486.4 | 479.6 | 483.6 | +4.6 | +1% | 19,762,000 |
| 2016/05/26 | 493 | 493.8 | 477.7 | 479 | -9.5 | -1.9% | 26,509,000 |
| 2016/05/25 | 489.8 | 491.8 | 485.9 | 488.5 | +5.7 | +1.2% | 24,489,000 |
| 2016/05/24 | 492.6 | 493.1 | 480.9 | 482.8 | -11.9 | -2.4% | 21,687,000 |
| 2016/05/23 | 496.3 | 498.2 | 482.1 | 494.7 | -5.3 | -1.1% | 23,657,000 |
| 2016/05/20 | 493.7 | 501.4 | 488.6 | 500 | +4 | +0.8% | 22,592,000 |
| 2016/05/19 | 515 | 518.2 | 493.7 | 496 | -12 | -2.4% | 27,468,000 |
| 2016/05/18 | 500.1 | 513 | 494.1 | 508 | +9.1 | +1.8% | 24,657,000 |
| 2016/05/17 | 500.2 | 506.5 | 493.8 | 498.9 | +5.3 | +1.1% | 21,343,000 |
| 2016/05/16 | 464.1 | 512.4 | 464.1 | 493.6 | +17.5 | +3.7% | 40,709,000 |
| 2016/05/13 | 488 | 489.3 | 475.5 | 476.1 | -8.7 | -1.8% | 22,826,000 |
| 2016/05/12 | 472.4 | 485 | 467.6 | 484.8 | +9.3 | +2% | 26,774,000 |
| 2016/05/11 | 482.2 | 492.5 | 474.1 | 475.5 | -4.7 | -1% | 28,169,000 |
| 2016/05/10 | 462 | 482.7 | 460 | 480.2 | -3.5 | -0.7% | 49,975,000 |
| 2016/05/09 | 486.1 | 489.8 | 482.1 | 483.7 | +1 | +0.2% | 20,587,000 |
| 2016/05/06 | 488 | 490.3 | 476 | 482.7 | -4.8 | -1% | 30,511,000 |
| 2016/05/02 | 487.6 | 494.1 | 483.6 | 487.5 | -28.1 | -5.4% | 36,789,000 |
| 2016/04/28 | 543.3 | 554.7 | 514.3 | 515.6 | -21.2 | -3.9% | 36,683,000 |
| 2016/04/27 | 537.2 | 538.9 | 533.4 | 536.8 | -2.3 | -0.4% | 14,446,000 |
| 2016/04/26 | 538.6 | 542.8 | 534.5 | 539.1 | -7.1 | -1.3% | 21,444,000 |
| 2016/04/25 | 540.3 | 547.1 | 536.1 | 546.2 | +7.6 | +1.4% | 23,596,000 |
| 2016/04/22 | 526.1 | 538.9 | 525.1 | 538.6 | +5.9 | +1.1% | 18,465,000 |
| 2016/04/21 | 538 | 538.4 | 526.3 | 532.7 | +5.5 | +1% | 21,192,000 |
2051～
2100
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
