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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 355 | 362 | 353 | 361 | +11 | +3.1% | 40,544,000 |
| 2010/09/03 | 353 | 355 | 348 | 350 | -3 | -0.8% | 36,484,000 |
| 2010/09/02 | 355 | 356 | 349 | 353 | +5 | +1.4% | 37,069,000 |
| 2010/09/01 | 342 | 350 | 340 | 348 | +8 | +2.4% | 44,297,000 |
| 2010/08/31 | 346 | 348 | 340 | 340 | -12 | -3.4% | 31,149,000 |
| 2010/08/30 | 351 | 355 | 349 | 352 | +8 | +2.3% | 33,103,000 |
| 2010/08/27 | 336 | 345 | 334 | 344 | +3 | +0.9% | 37,349,000 |
| 2010/08/26 | 341 | 342 | 337 | 341 | +4 | +1.2% | 27,197,000 |
| 2010/08/25 | 335 | 343 | 334 | 337 | -4 | -1.2% | 38,270,000 |
| 2010/08/24 | 347 | 347 | 341 | 341 | -10 | -2.8% | 34,631,000 |
| 2010/08/23 | 357 | 357 | 350 | 351 | -7 | -2% | 22,375,000 |
| 2010/08/20 | 358 | 360 | 355 | 358 | -5 | -1.4% | 26,286,000 |
| 2010/08/19 | 359 | 364 | 358 | 363 | +5 | +1.4% | 31,498,000 |
| 2010/08/18 | 353 | 359 | 351 | 358 | +10 | +2.9% | 36,231,000 |
| 2010/08/17 | 351 | 354 | 348 | 348 | -5 | -1.4% | 32,428,000 |
| 2010/08/16 | 349 | 354 | 348 | 353 | ±0 | ±0% | 28,981,000 |
| 2010/08/13 | 349 | 353 | 344 | 353 | +6 | +1.7% | 30,053,000 |
| 2010/08/12 | 342 | 348 | 341 | 347 | -6 | -1.7% | 55,047,000 |
| 2010/08/11 | 360 | 362 | 352 | 353 | -12 | -3.3% | 34,345,000 |
| 2010/08/10 | 369 | 372 | 364 | 365 | -1 | -0.3% | 23,342,000 |
| 2010/08/09 | 368 | 370 | 364 | 366 | -7 | -1.9% | 27,632,000 |
| 2010/08/06 | 368 | 374 | 367 | 373 | +2 | +0.5% | 21,607,000 |
| 2010/08/05 | 370 | 375 | 367 | 371 | +7 | +1.9% | 44,493,000 |
| 2010/08/04 | 368 | 371 | 363 | 364 | -7 | -1.9% | 46,081,000 |
| 2010/08/03 | 374 | 374 | 367 | 371 | +4 | +1.1% | 46,321,000 |
| 2010/08/02 | 365 | 367 | 361 | 367 | +15 | +4.3% | 73,579,000 |
| 2010/07/30 | 359 | 359 | 349 | 352 | -7 | -1.9% | 38,300,000 |
| 2010/07/29 | 351 | 360 | 351 | 359 | +4 | +1.1% | 35,575,000 |
| 2010/07/28 | 349 | 355 | 346 | 355 | +13 | +3.8% | 27,677,000 |
| 2010/07/27 | 342 | 349 | 341 | 342 | -2 | -0.6% | 23,605,000 |
| 2010/07/26 | 344 | 347 | 343 | 344 | +4 | +1.2% | 25,086,000 |
| 2010/07/23 | 335 | 341 | 333 | 340 | +13 | +4% | 39,041,000 |
| 2010/07/22 | 328 | 330 | 323 | 327 | -5 | -1.5% | 29,289,000 |
| 2010/07/21 | 340 | 341 | 330 | 332 | -2 | -0.6% | 29,093,000 |
| 2010/07/20 | 335 | 340 | 333 | 334 | -9 | -2.6% | 33,571,000 |
| 2010/07/16 | 345 | 348 | 340 | 343 | -7 | -2% | 28,579,000 |
| 2010/07/15 | 351 | 353 | 348 | 350 | -7 | -2% | 27,582,000 |
| 2010/07/14 | 351 | 357 | 349 | 357 | +13 | +3.8% | 36,324,000 |
| 2010/07/13 | 347 | 351 | 340 | 344 | -5 | -1.4% | 28,253,000 |
| 2010/07/12 | 346 | 353 | 346 | 349 | +4 | +1.2% | 37,349,000 |
| 2010/07/09 | 342 | 347 | 339 | 345 | +7 | +2.1% | 38,197,000 |
| 2010/07/08 | 341 | 342 | 336 | 338 | +8 | +2.4% | 29,550,000 |
| 2010/07/07 | 335 | 338 | 327 | 330 | -7 | -2.1% | 34,055,000 |
| 2010/07/06 | 327 | 338 | 322 | 337 | +10 | +3.1% | 54,922,000 |
| 2010/07/05 | 323 | 329 | 322 | 327 | +6 | +1.9% | 36,285,000 |
| 2010/07/02 | 318 | 322 | 315 | 321 | +6 | +1.9% | 41,822,000 |
| 2010/07/01 | 321 | 322 | 313 | 315 | -9 | -2.8% | 41,709,000 |
| 2010/06/30 | 318 | 324 | 317 | 324 | -4 | -1.2% | 48,641,000 |
| 2010/06/29 | 337 | 341 | 325 | 328 | -9 | -2.7% | 46,969,000 |
| 2010/06/28 | 342 | 343 | 337 | 337 | -4 | -1.2% | 23,802,000 |
3351～
3400
件表示中 / 3458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 | 1,456,500円 | -7.5% | +2.9% | 1.24% | 22.49倍 | 2.37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 | 3,634,000円 | +20.2% | +26.1% | 1.32% | 37.81倍 | 9.63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 | 1,306,500円 | -5.5% | -1.1% | 0.77% | 17.24倍 | 2.10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 | 282,400円 | +0.8% | +17.5% | 1.77% | 18.73倍 | 1.58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 | 439,200円 | +4.0% | +15.2% | 3.42% | 14.17倍 | 1.29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
