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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/12 | 8,803 | 8,816 | 8,658 | 8,712 | -126 | -1.4% | 2,270,900 |
| 2023/07/11 | 8,942 | 8,942 | 8,809 | 8,838 | -4 | ±0% | 1,852,700 |
| 2023/07/10 | 8,825 | 8,917 | 8,793 | 8,842 | +17 | +0.2% | 2,353,700 |
| 2023/07/07 | 8,861 | 8,928 | 8,765 | 8,825 | -139 | -1.6% | 2,441,300 |
| 2023/07/06 | 8,979 | 9,052 | 8,930 | 8,964 | -28 | -0.3% | 2,550,800 |
| 2023/07/05 | 8,898 | 8,992 | 8,861 | 8,992 | +10 | +0.1% | 2,264,100 |
| 2023/07/04 | 8,974 | 9,033 | 8,911 | 8,982 | -69 | -0.8% | 2,308,400 |
| 2023/07/03 | 8,929 | 9,065 | 8,919 | 9,051 | +155 | +1.7% | 2,599,700 |
| 2023/06/30 | 8,900 | 8,925 | 8,800 | 8,896 | -44 | -0.5% | 2,967,700 |
| 2023/06/29 | 8,908 | 8,966 | 8,870 | 8,940 | +26 | +0.3% | 2,570,100 |
| 2023/06/28 | 8,850 | 8,914 | 8,731 | 8,914 | +201 | +2.3% | 2,483,600 |
| 2023/06/27 | 8,712 | 8,793 | 8,645 | 8,713 | +21 | +0.2% | 1,964,700 |
| 2023/06/26 | 8,610 | 8,765 | 8,583 | 8,692 | -8 | -0.1% | 1,696,400 |
| 2023/06/23 | 8,990 | 9,003 | 8,672 | 8,700 | -230 | -2.6% | 2,392,200 |
| 2023/06/22 | 8,828 | 8,980 | 8,819 | 8,930 | +101 | +1.1% | 2,243,800 |
| 2023/06/21 | 8,736 | 8,848 | 8,672 | 8,829 | +82 | +0.9% | 1,866,200 |
| 2023/06/20 | 8,735 | 8,771 | 8,684 | 8,747 | -76 | -0.9% | 2,216,700 |
| 2023/06/19 | 8,912 | 8,915 | 8,783 | 8,823 | -72 | -0.8% | 2,017,800 |
| 2023/06/16 | 8,885 | 8,900 | 8,796 | 8,895 | -13 | -0.1% | 3,180,500 |
| 2023/06/15 | 8,908 | 8,976 | 8,831 | 8,908 | -20 | -0.2% | 2,677,700 |
| 2023/06/14 | 8,883 | 9,041 | 8,859 | 8,928 | +191 | +2.2% | 3,454,700 |
| 2023/06/13 | 8,699 | 8,797 | 8,655 | 8,737 | +53 | +0.6% | 3,280,000 |
| 2023/06/12 | 8,709 | 8,720 | 8,625 | 8,684 | +18 | +0.2% | 2,561,500 |
| 2023/06/09 | 8,625 | 8,688 | 8,535 | 8,666 | +191 | +2.3% | 4,257,700 |
| 2023/06/08 | 8,555 | 8,598 | 8,411 | 8,475 | -28 | -0.3% | 2,764,600 |
| 2023/06/07 | 8,678 | 8,719 | 8,452 | 8,503 | -113 | -1.3% | 3,474,400 |
| 2023/06/06 | 8,495 | 8,628 | 8,458 | 8,616 | +63 | +0.7% | 2,494,000 |
| 2023/06/05 | 8,447 | 8,556 | 8,424 | 8,553 | +256 | +3.1% | 3,550,200 |
| 2023/06/02 | 8,100 | 8,311 | 8,062 | 8,297 | +260 | +3.2% | 3,210,900 |
| 2023/06/01 | 8,030 | 8,102 | 7,999 | 8,037 | -9 | -0.1% | 2,452,800 |
| 2023/05/31 | 8,134 | 8,134 | 8,005 | 8,046 | -108 | -1.3% | 8,499,600 |
| 2023/05/30 | 8,120 | 8,182 | 8,060 | 8,154 | +25 | +0.3% | 1,970,900 |
| 2023/05/29 | 8,275 | 8,292 | 8,113 | 8,129 | -52 | -0.6% | 2,144,200 |
| 2023/05/26 | 8,080 | 8,224 | 8,059 | 8,181 | +124 | +1.5% | 3,077,300 |
201～
250
件表示中 / 3467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 | 1,614,500円 | -7.5% | +2.9% | 1.11% | 24.93倍 | 2.62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 | 1,289,500円 | -5.5% | -1.1% | 0.78% | 17.02倍 | 2.07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 |
| 東エレク | 3,363,000円 | +20.2% | +26.1% | 1.43% | 34.99倍 | 8.91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 |
| キヤノン | 455,200円 | +4.0% | +15.2% | 3.30% | 14.68倍 | 1.34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 |
| 村田製 | 296,600円 | +3.7% | +30.7% | 1.82% | 23.84倍 | 2.19倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
