日立造船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 129 | 131 | 129 | 130 | +1 | +0.8% | 3,706,500 |
| 2010/06/21 | 127 | 132 | 127 | 129 | +2 | +1.6% | 9,403,000 |
| 2010/06/18 | 126 | 127 | 125 | 127 | +1 | +0.8% | 2,714,500 |
| 2010/06/17 | 127 | 128 | 125 | 126 | -1 | -0.8% | 3,309,500 |
| 2010/06/16 | 129 | 130 | 127 | 127 | -1 | -0.8% | 4,136,000 |
| 2010/06/15 | 127 | 128 | 126 | 128 | +1 | +0.8% | 7,102,500 |
| 2010/06/14 | 125 | 128 | 124 | 127 | +2 | +1.6% | 12,070,500 |
| 2010/06/11 | 123 | 125 | 121 | 125 | +4 | +3.3% | 14,844,500 |
| 2010/06/10 | 118 | 123 | 118 | 121 | +4 | +3.4% | 11,680,500 |
| 2010/06/09 | 120 | 120 | 116 | 117 | -3 | -2.5% | 7,475,500 |
| 2010/06/08 | 118 | 124 | 117 | 120 | +2 | +1.7% | 19,926,000 |
| 2010/06/07 | 114 | 120 | 113 | 118 | +4 | +3.5% | 17,788,000 |
| 2010/06/04 | 113 | 115 | 113 | 114 | ±0 | ±0% | 3,370,500 |
| 2010/06/03 | 113 | 116 | 112 | 114 | +3 | +2.7% | 6,763,000 |
| 2010/06/02 | 111 | 114 | 111 | 111 | -2 | -1.8% | 4,847,000 |
| 2010/06/01 | 114 | 115 | 113 | 113 | -1 | -0.9% | 2,854,000 |
| 2010/05/31 | 114 | 116 | 113 | 114 | ±0 | ±0% | 5,823,500 |
| 2010/05/28 | 114 | 116 | 113 | 114 | +3 | +2.7% | 9,229,500 |
| 2010/05/27 | 110 | 112 | 109 | 111 | +1 | +0.9% | 9,202,000 |
| 2010/05/26 | 111 | 113 | 108 | 110 | ±0 | ±0% | 8,888,500 |
| 2010/05/25 | 113 | 114 | 110 | 110 | -2 | -1.8% | 8,536,500 |
| 2010/05/24 | 113 | 114 | 111 | 112 | -2 | -1.8% | 9,765,000 |
| 2010/05/21 | 112 | 115 | 112 | 114 | -4 | -3.4% | 10,907,000 |
| 2010/05/20 | 117 | 118 | 116 | 118 | -1 | -0.8% | 5,392,000 |
| 2010/05/19 | 121 | 122 | 115 | 119 | -5 | -4% | 18,426,000 |
| 2010/05/18 | 125 | 125 | 123 | 124 | ±0 | ±0% | 3,732,500 |
| 2010/05/17 | 125 | 127 | 123 | 124 | -2 | -1.6% | 10,418,000 |
| 2010/05/14 | 124 | 130 | 122 | 126 | +1 | +0.8% | 11,985,500 |
| 2010/05/13 | 125 | 128 | 124 | 125 | +1 | +0.8% | 7,892,000 |
| 2010/05/12 | 126 | 127 | 124 | 124 | -1 | -0.8% | 3,122,500 |
| 2010/05/11 | 129 | 129 | 123 | 125 | -2 | -1.6% | 6,900,000 |
| 2010/05/10 | 127 | 129 | 126 | 127 | +1 | +0.8% | 3,986,500 |
| 2010/05/07 | 127 | 127 | 123 | 126 | -6 | -4.5% | 8,742,500 |
| 2010/05/06 | 131 | 132 | 130 | 132 | -2 | -1.5% | 5,334,500 |
| 2010/04/30 | 134 | 134 | 132 | 134 | +2 | +1.5% | 4,034,000 |
| 2010/04/28 | 131 | 133 | 130 | 132 | -2 | -1.5% | 4,431,500 |
| 2010/04/27 | 133 | 134 | 132 | 134 | +1 | +0.8% | 5,635,500 |
| 2010/04/26 | 130 | 134 | 129 | 133 | +4 | +3.1% | 8,666,500 |
| 2010/04/23 | 130 | 130 | 129 | 129 | -1 | -0.8% | 4,028,000 |
| 2010/04/22 | 131 | 131 | 129 | 130 | -1 | -0.8% | 4,952,500 |
| 2010/04/21 | 132 | 133 | 130 | 131 | ±0 | ±0% | 5,407,000 |
| 2010/04/20 | 131 | 133 | 130 | 131 | +1 | +0.8% | 6,855,500 |
| 2010/04/19 | 130 | 131 | 129 | 130 | -2 | -1.5% | 3,918,500 |
| 2010/04/16 | 132 | 133 | 131 | 132 | ±0 | ±0% | 2,390,500 |
| 2010/04/15 | 133 | 134 | 132 | 132 | ±0 | ±0% | 2,988,000 |
| 2010/04/14 | 133 | 134 | 132 | 132 | -1 | -0.8% | 2,699,000 |
| 2010/04/13 | 133 | 134 | 130 | 133 | -1 | -0.7% | 5,232,000 |
| 2010/04/12 | 133 | 135 | 133 | 134 | +1 | +0.8% | 5,263,000 |
| 2010/04/09 | 134 | 135 | 132 | 133 | -1 | -0.7% | 6,902,000 |
| 2010/04/08 | 135 | 136 | 133 | 134 | -2 | -1.5% | 7,739,500 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「日立造」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 |
|---|---|---|---|---|---|---|---|---|
| 日立造 | 114,500円 | +2.6% | -14.2% | 2.01% | 12.06倍 | 1.19倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| ＯＳＧ | 201,500円 | +3.6% | +7.7% | 2.98% | 11.88倍 | 1.01倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 三井海洋 | 288,100円 | +9.1% | -2.2% | 1.39% | 11.56倍 | 1.40倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ＮＴＮ | 30,200円 | +2.8% | +10.0% | 3.64% | 32.06倍 | 0.61倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| グローリー | 272,300円 | -11.4% | -60.8% | 3.97% | 15.27倍 | 0.67倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
市場注目の銘柄
チャート関連のコラム
