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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 12,510 | 12,735 | 12,510 | 12,700 | +245 | +2% | 2,609,900 |
| 2024/03/15 | 12,360 | 12,625 | 12,360 | 12,455 | ±0 | ±0% | 2,850,300 |
| 2024/03/14 | 12,205 | 12,480 | 12,195 | 12,455 | +145 | +1.2% | 2,159,500 |
| 2024/03/13 | 12,490 | 12,545 | 12,235 | 12,310 | -25 | -0.2% | 2,004,000 |
| 2024/03/12 | 12,205 | 12,335 | 12,070 | 12,335 | -150 | -1.2% | 2,834,700 |
| 2024/03/11 | 12,805 | 12,815 | 12,345 | 12,485 | -510 | -3.9% | 2,676,500 |
| 2024/03/08 | 12,940 | 13,110 | 12,915 | 12,995 | -30 | -0.2% | 2,531,600 |
| 2024/03/07 | 13,050 | 13,135 | 12,985 | 13,025 | -55 | -0.4% | 2,070,600 |
| 2024/03/06 | 13,195 | 13,225 | 13,045 | 13,080 | -230 | -1.7% | 2,978,500 |
| 2024/03/05 | 13,030 | 13,330 | 12,995 | 13,310 | +150 | +1.1% | 2,000,700 |
| 2024/03/04 | 13,180 | 13,235 | 13,010 | 13,160 | +220 | +1.7% | 2,678,600 |
| 2024/03/01 | 12,565 | 12,940 | 12,565 | 12,940 | +275 | +2.2% | 1,764,000 |
| 2024/02/29 | 12,590 | 12,750 | 12,540 | 12,665 | -55 | -0.4% | 2,405,900 |
| 2024/02/28 | 12,720 | 12,840 | 12,585 | 12,720 | -85 | -0.7% | 1,876,200 |
| 2024/02/27 | 12,855 | 12,945 | 12,780 | 12,805 | +95 | +0.7% | 2,138,600 |
| 2024/02/26 | 12,865 | 12,885 | 12,710 | 12,710 | -175 | -1.4% | 2,266,400 |
| 2024/02/22 | 12,660 | 12,885 | 12,600 | 12,885 | +430 | +3.5% | 3,332,600 |
| 2024/02/21 | 12,360 | 12,475 | 12,300 | 12,455 | +190 | +1.5% | 2,659,000 |
| 2024/02/20 | 12,245 | 12,325 | 12,165 | 12,265 | +80 | +0.7% | 2,040,400 |
| 2024/02/19 | 12,010 | 12,185 | 11,990 | 12,185 | +15 | +0.1% | 1,608,700 |
| 2024/02/16 | 12,265 | 12,275 | 12,065 | 12,170 | +40 | +0.3% | 2,500,000 |
| 2024/02/15 | 12,105 | 12,185 | 11,990 | 12,130 | +105 | +0.9% | 2,442,100 |
| 2024/02/14 | 11,930 | 12,085 | 11,910 | 12,025 | -330 | -2.7% | 2,757,000 |
| 2024/02/13 | 12,180 | 12,385 | 12,100 | 12,355 | +275 | +2.3% | 2,748,200 |
| 2024/02/09 | 12,090 | 12,125 | 11,960 | 12,080 | +85 | +0.7% | 2,633,300 |
| 2024/02/08 | 11,925 | 12,035 | 11,840 | 11,995 | +275 | +2.3% | 2,565,300 |
| 2024/02/07 | 11,750 | 11,910 | 11,695 | 11,720 | -110 | -0.9% | 2,053,900 |
| 2024/02/06 | 11,785 | 11,925 | 11,745 | 11,830 | -100 | -0.8% | 2,064,100 |
| 2024/02/05 | 12,015 | 12,075 | 11,840 | 11,930 | -35 | -0.3% | 1,672,500 |
| 2024/02/02 | 12,000 | 12,035 | 11,840 | 11,965 | +180 | +1.5% | 2,331,200 |
| 2024/02/01 | 11,855 | 11,895 | 11,520 | 11,785 | +110 | +0.9% | 3,446,200 |
| 2024/01/31 | 11,495 | 11,690 | 11,435 | 11,675 | +335 | +3% | 2,927,500 |
| 2024/01/30 | 11,365 | 11,410 | 11,325 | 11,340 | -45 | -0.4% | 1,389,800 |
| 2024/01/29 | 11,175 | 11,410 | 11,170 | 11,385 | +215 | +1.9% | 1,478,400 |
| 2024/01/26 | 11,375 | 11,375 | 11,155 | 11,170 | -215 | -1.9% | 1,824,100 |
| 2024/01/25 | 11,415 | 11,445 | 11,265 | 11,385 | ±0 | ±0% | 1,695,800 |
| 2024/01/24 | 11,330 | 11,425 | 11,275 | 11,385 | -40 | -0.4% | 1,852,200 |
| 2024/01/23 | 11,540 | 11,710 | 11,375 | 11,425 | ±0 | ±0% | 2,388,700 |
| 2024/01/22 | 11,360 | 11,425 | 11,270 | 11,425 | +225 | +2% | 1,559,900 |
| 2024/01/19 | 11,300 | 11,300 | 11,050 | 11,200 | +110 | +1% | 1,896,900 |
| 2024/01/18 | 11,120 | 11,245 | 11,080 | 11,090 | -85 | -0.8% | 1,577,700 |
| 2024/01/17 | 11,210 | 11,430 | 11,175 | 11,175 | +70 | +0.6% | 2,989,800 |
| 2024/01/16 | 11,265 | 11,315 | 11,090 | 11,105 | -280 | -2.5% | 2,804,700 |
| 2024/01/15 | 11,105 | 11,410 | 11,105 | 11,385 | +385 | +3.5% | 2,034,500 |
| 2024/01/12 | 11,090 | 11,095 | 10,935 | 11,000 | -45 | -0.4% | 2,639,800 |
| 2024/01/11 | 11,000 | 11,130 | 10,935 | 11,045 | +445 | +4.2% | 3,835,300 |
| 2024/01/10 | 10,570 | 10,690 | 10,470 | 10,600 | -45 | -0.4% | 2,416,100 |
| 2024/01/09 | 10,755 | 10,915 | 10,570 | 10,645 | +400 | +3.9% | 3,506,900 |
| 2024/01/05 | 10,170 | 10,275 | 10,155 | 10,245 | +75 | +0.7% | 1,795,100 |
| 2024/01/04 | 10,390 | 10,395 | 10,120 | 10,170 | ±0 | ±0% | 2,014,100 |
351～
400
件表示中 / 3767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 | 410,600円 | +3.2% | +8.0% | 1.12% | 26.35倍 | 3.20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 | 409,400円 | -9.7% | -8.4% | 0.61% | 25.30倍 | 3.00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 | 5,652,000円 | +13.3% | +14.1% | 0.62% | 29.80倍 | 4.41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 | 2,042,000円 | -3.4% | -18.2% | 2.38% | 21.07倍 | 5.08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 | 1,094,500円 | +7.1% | +32.1% | 0.36% | 36.16倍 | 15.81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
