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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 6,810 | 6,910 | 6,810 | 6,884 | +40 | +0.6% | 1,572,500 |
2023/02/24 | 6,706 | 6,846 | 6,673 | 6,844 | +77 | +1.1% | 2,435,900 |
2023/02/22 | 6,892 | 6,914 | 6,752 | 6,767 | -236 | -3.4% | 2,492,300 |
2023/02/21 | 7,060 | 7,084 | 6,995 | 7,003 | -47 | -0.7% | 1,377,300 |
2023/02/20 | 7,008 | 7,052 | 6,985 | 7,050 | +62 | +0.9% | 1,262,300 |
2023/02/17 | 6,939 | 7,022 | 6,915 | 6,988 | -12 | -0.2% | 1,389,500 |
2023/02/16 | 6,950 | 7,009 | 6,934 | 7,000 | +69 | +1% | 1,725,100 |
2023/02/15 | 6,988 | 6,990 | 6,918 | 6,931 | -23 | -0.3% | 1,613,900 |
2023/02/14 | 7,005 | 7,034 | 6,930 | 6,954 | -34 | -0.5% | 2,330,800 |
2023/02/13 | 7,005 | 7,021 | 6,920 | 6,988 | -36 | -0.5% | 1,727,700 |
2023/02/10 | 7,042 | 7,102 | 6,996 | 7,024 | -19 | -0.3% | 2,411,500 |
2023/02/09 | 6,976 | 7,071 | 6,961 | 7,043 | +25 | +0.4% | 1,738,700 |
2023/02/08 | 7,054 | 7,098 | 6,996 | 7,018 | +1 | ±0% | 1,755,300 |
2023/02/07 | 7,050 | 7,063 | 7,007 | 7,017 | +15 | +0.2% | 1,904,500 |
2023/02/06 | 7,006 | 7,046 | 6,990 | 7,002 | +96 | +1.4% | 2,717,800 |
2023/02/03 | 6,924 | 6,985 | 6,872 | 6,906 | -101 | -1.4% | 3,796,700 |
2023/02/02 | 6,920 | 7,123 | 6,890 | 7,007 | +301 | +4.5% | 6,634,400 |
2023/02/01 | 6,813 | 6,815 | 6,671 | 6,706 | -76 | -1.1% | 2,864,600 |
2023/01/31 | 6,866 | 6,886 | 6,764 | 6,782 | -21 | -0.3% | 2,300,100 |
2023/01/30 | 6,900 | 6,908 | 6,792 | 6,803 | -108 | -1.6% | 4,843,000 |
2023/01/27 | 6,855 | 6,935 | 6,855 | 6,911 | -8 | -0.1% | 2,050,000 |
2023/01/26 | 6,923 | 6,949 | 6,875 | 6,919 | +2 | ±0% | 1,684,200 |
2023/01/25 | 6,878 | 6,933 | 6,841 | 6,917 | +47 | +0.7% | 1,843,900 |
2023/01/24 | 6,773 | 6,887 | 6,760 | 6,870 | +153 | +2.3% | 2,054,000 |
2023/01/23 | 6,736 | 6,750 | 6,683 | 6,717 | +74 | +1.1% | 1,961,800 |
2023/01/20 | 6,497 | 6,653 | 6,482 | 6,643 | +107 | +1.6% | 1,916,800 |
2023/01/19 | 6,588 | 6,619 | 6,536 | 6,536 | -120 | -1.8% | 1,637,200 |
2023/01/18 | 6,485 | 6,660 | 6,467 | 6,656 | +198 | +3.1% | 2,250,500 |
2023/01/17 | 6,385 | 6,472 | 6,385 | 6,458 | +83 | +1.3% | 1,727,800 |
2023/01/16 | 6,401 | 6,426 | 6,360 | 6,375 | -105 | -1.6% | 1,573,700 |
2023/01/13 | 6,429 | 6,535 | 6,429 | 6,480 | -35 | -0.5% | 2,045,700 |
2023/01/12 | 6,550 | 6,609 | 6,512 | 6,515 | -50 | -0.8% | 1,964,400 |
2023/01/11 | 6,519 | 6,617 | 6,517 | 6,565 | +48 | +0.7% | 2,096,300 |
2023/01/10 | 6,656 | 6,661 | 6,486 | 6,517 | -39 | -0.6% | 2,859,500 |
2023/01/06 | 6,460 | 6,580 | 6,433 | 6,556 | +75 | +1.2% | 2,141,200 |
2023/01/05 | 6,527 | 6,532 | 6,436 | 6,481 | -73 | -1.1% | 3,092,700 |
2023/01/04 | 6,357 | 6,574 | 6,295 | 6,554 | -137 | -2% | 4,614,300 |
2022/12/30 | 6,762 | 6,802 | 6,669 | 6,691 | -51 | -0.8% | 1,678,800 |
2022/12/29 | 6,735 | 6,748 | 6,655 | 6,742 | -62 | -0.9% | 1,516,900 |
2022/12/28 | 6,770 | 6,804 | 6,747 | 6,804 | +11 | +0.2% | 1,683,100 |
2022/12/27 | 6,879 | 6,886 | 6,788 | 6,793 | -49 | -0.7% | 889,500 |
2022/12/26 | 6,734 | 6,865 | 6,734 | 6,842 | +109 | +1.6% | 1,236,900 |
2022/12/23 | 6,699 | 6,758 | 6,664 | 6,733 | -66 | -1% | 1,883,000 |
2022/12/22 | 6,846 | 6,883 | 6,754 | 6,799 | -14 | -0.2% | 2,026,100 |
2022/12/21 | 6,880 | 6,880 | 6,730 | 6,813 | -77 | -1.1% | 2,801,400 |
2022/12/20 | 7,044 | 7,061 | 6,852 | 6,890 | -129 | -1.8% | 3,114,500 |
2022/12/19 | 7,030 | 7,070 | 7,007 | 7,019 | -70 | -1% | 1,536,100 |
2022/12/16 | 7,105 | 7,141 | 7,081 | 7,089 | -129 | -1.8% | 3,587,300 |
2022/12/15 | 7,107 | 7,258 | 7,106 | 7,218 | +24 | +0.3% | 1,576,200 |
2022/12/14 | 7,176 | 7,204 | 7,130 | 7,194 | +15 | +0.2% | 1,541,500 |
301~
350
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