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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 3,620 | 3,628 | 3,552 | 3,603 | +31 | +0.9% | 10,339,700 |
| 2024/08/30 | 3,463 | 3,582 | 3,457 | 3,572 | +97 | +2.8% | 17,605,400 |
| 2024/08/29 | 3,429 | 3,489 | 3,405 | 3,475 | +20 | +0.6% | 16,687,500 |
| 2024/08/28 | 3,369 | 3,464 | 3,347 | 3,455 | +85 | +2.5% | 9,281,700 |
| 2024/08/27 | 3,380 | 3,388 | 3,323 | 3,370 | -64 | -1.9% | 14,067,400 |
| 2024/08/26 | 3,460 | 3,477 | 3,393 | 3,434 | -27 | -0.8% | 8,733,400 |
| 2024/08/23 | 3,503 | 3,521 | 3,459 | 3,461 | -49 | -1.4% | 10,412,500 |
| 2024/08/22 | 3,511 | 3,525 | 3,484 | 3,510 | -34 | -1% | 10,501,900 |
| 2024/08/21 | 3,480 | 3,580 | 3,470 | 3,544 | +34 | +1% | 10,978,200 |
| 2024/08/20 | 3,559 | 3,581 | 3,476 | 3,510 | -40 | -1.1% | 15,584,100 |
| 2024/08/19 | 3,600 | 3,625 | 3,525 | 3,550 | -110 | -3% | 13,967,000 |
| 2024/08/16 | 3,536 | 3,660 | 3,524 | 3,660 | +264 | +7.8% | 23,263,400 |
| 2024/08/15 | 3,390 | 3,467 | 3,365 | 3,396 | -27 | -0.8% | 14,921,000 |
| 2024/08/14 | 3,421 | 3,469 | 3,365 | 3,423 | -57 | -1.6% | 18,778,000 |
| 2024/08/13 | 3,380 | 3,480 | 3,358 | 3,480 | +227 | +7% | 19,320,000 |
| 2024/08/09 | 3,181 | 3,280 | 3,181 | 3,253 | +117 | +3.7% | 21,908,400 |
| 2024/08/08 | 3,143 | 3,237 | 3,069 | 3,136 | -147 | -4.5% | 22,883,300 |
| 2024/08/07 | 3,100 | 3,394 | 3,079 | 3,283 | +139 | +4.4% | 29,187,400 |
| 2024/08/06 | 3,053 | 3,189 | 3,021 | 3,144 | +448 | +16.6% | 31,555,600 |
| 2024/08/05 | 2,840.5 | 2,944.5 | 2,584 | 2,696 | -397 | -12.8% | 35,730,000 |
| 2024/08/02 | 3,236 | 3,242 | 3,093 | 3,093 | -370 | -10.7% | 25,441,200 |
| 2024/08/01 | 3,549 | 3,549 | 3,389 | 3,463 | +175 | +5.3% | 30,341,500 |
| 2024/07/31 | 3,120 | 3,305 | 3,109 | 3,288 | +48 | +1.5% | 16,211,400 |
| 2024/07/30 | 3,234 | 3,279 | 3,198 | 3,240 | +6 | +0.2% | 13,990,300 |
| 2024/07/29 | 3,194 | 3,266 | 3,164 | 3,234 | +101 | +3.2% | 18,652,500 |
| 2024/07/26 | 3,032 | 3,201 | 3,011 | 3,133 | +55 | +1.8% | 25,546,400 |
| 2024/07/25 | 3,188 | 3,242 | 3,075 | 3,078 | -320 | -9.4% | 30,390,000 |
| 2024/07/24 | 3,400 | 3,456 | 3,390 | 3,398 | -53 | -1.5% | 11,896,100 |
| 2024/07/23 | 3,480 | 3,501 | 3,405 | 3,451 | -10 | -0.3% | 16,475,500 |
| 2024/07/22 | 3,632 | 3,648 | 3,451 | 3,461 | -171 | -4.7% | 19,852,100 |
| 2024/07/19 | 3,591 | 3,679 | 3,564 | 3,632 | -31 | -0.8% | 15,164,000 |
| 2024/07/18 | 3,667 | 3,732 | 3,651 | 3,663 | -144 | -3.8% | 16,082,700 |
| 2024/07/17 | 3,820 | 3,855 | 3,774 | 3,807 | +21 | +0.6% | 11,499,700 |
| 2024/07/16 | 3,711 | 3,826 | 3,706 | 3,786 | +85 | +2.3% | 11,725,900 |
| 2024/07/12 | 3,709 | 3,734 | 3,650 | 3,701 | -78 | -2.1% | 15,131,500 |
| 2024/07/11 | 3,881 | 3,892 | 3,746 | 3,779 | -39 | -1% | 16,277,700 |
| 2024/07/10 | 3,764 | 3,830 | 3,752 | 3,818 | -16 | -0.4% | 19,237,000 |
| 2024/07/09 | 3,760 | 3,863 | 3,756 | 3,834 | +188 | +5.2% | 23,859,000 |
| 2024/07/08 | 3,650 | 3,684 | 3,590 | 3,646 | -63 | -1.7% | 19,977,300 |
| 2024/07/05 | 3,730 | 3,759 | 3,670 | 3,709 | -16 | -0.4% | 12,872,000 |
| 2024/07/04 | 3,685 | 3,739 | 3,656 | 3,725 | +38 | +1% | 12,995,000 |
| 2024/07/03 | 3,700 | 3,752 | 3,632 | 3,687 | -59 | -1.6% | 20,494,800 |
| 2024/07/02 | 3,730 | 3,759 | 3,692 | 3,746 | +28 | +0.8% | 18,557,000 |
| 2024/07/01 | 3,659 | 3,718 | 3,642 | 3,718 | +117 | +3.2% | 16,602,400 |
| 2024/06/28 | 3,647 | 3,673 | 3,586 | 3,601 | -53 | -1.5% | 20,068,600 |
| 2024/06/27 | 3,510 | 3,673 | 3,505 | 3,654 | -13,966 | -79.3% | 20,194,200 |
| 2024/06/26 | 17,425 | 17,710 | 17,260 | 17,620 | +95 | +0.5% | 3,443,000 |
| 2024/06/25 | 17,000 | 17,615 | 16,940 | 17,525 | +775 | +4.6% | 4,811,300 |
| 2024/06/24 | 16,770 | 16,935 | 16,570 | 16,750 | -20 | -0.1% | 2,453,000 |
| 2024/06/21 | 17,050 | 17,165 | 16,630 | 16,770 | -270 | -1.6% | 3,316,400 |
201～
250
件表示中 / 3731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 | 420,500円 | +3.2% | +8.0% | 1.09% | 27.10倍 | 3.29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 | 373,000円 | -9.7% | -13.1% | 0.67% | 24.10倍 | 2.74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 | 5,784,000円 | +13.3% | +14.1% | 0.61% | 30.49倍 | 4.51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 | 2,768,000円 | +6.9% | +4.0% | 2.23% | 22.40倍 | 6.89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 | 1,065,500円 | -3.2% | +6.8% | 0.37% | 43.56倍 | 15.39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
