日立建機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 5,555 | 5,633 | 5,481 | 5,633 | -48 | -0.8% | 1,227,400 |
| 2026/09/10 | 5,782 | 5,783 | 5,633 | 5,681 | -130 | -2.2% | 1,168,300 |
| 2026/09/09 | 5,740 | 5,849 | 5,716 | 5,811 | +61 | +1.1% | 1,044,100 |
| 2026/09/08 | 5,980 | 6,031 | 5,750 | 5,750 | -276 | -4.6% | 1,267,000 |
| 2026/09/07 | 6,003 | 6,153 | 5,986 | 6,026 | +49 | +0.8% | 1,129,600 |
| 2026/09/04 | 6,030 | 6,080 | 5,912 | 5,977 | -53 | -0.9% | 1,174,800 |
| 2026/09/03 | 5,900 | 6,099 | 5,870 | 6,030 | +216 | +3.7% | 2,153,100 |
| 2026/09/02 | 5,804 | 5,876 | 5,727 | 5,814 | -120 | -2% | 1,506,900 |
| 2026/09/01 | 5,735 | 5,947 | 5,694 | 5,934 | +199 | +3.5% | 1,542,800 |
| 2026/08/31 | 5,780 | 5,804 | 5,669 | 5,735 | -89 | -1.5% | 2,025,300 |
| 2026/08/28 | 5,762 | 5,824 | 5,721 | 5,824 | +5 | +0.1% | 2,321,200 |
| 2026/08/27 | 5,907 | 5,949 | 5,807 | 5,819 | -24 | -0.4% | 1,885,900 |
| 2026/08/26 | 5,941 | 5,985 | 5,812 | 5,843 | -93 | -1.6% | 1,787,800 |
| 2026/08/25 | 5,964 | 6,010 | 5,894 | 5,936 | -69 | -1.1% | 2,611,300 |
| 2026/08/24 | 5,715 | 6,043 | 5,673 | 6,005 | +361 | +6.4% | 6,328,700 |
| 2026/08/21 | 5,594 | 5,683 | 5,504 | 5,644 | +8 | +0.1% | 2,551,600 |
| 2026/08/20 | 5,542 | 5,717 | 5,487 | 5,636 | +216 | +4% | 5,663,100 |
| 2026/08/19 | 5,290 | 5,457 | 5,275 | 5,420 | -70 | -1.3% | 7,744,200 |
| 2026/08/18 | 5,443 | 5,512 | 5,403 | 5,490 | +100 | +1.9% | 1,614,600 |
| 2026/08/17 | 5,560 | 5,591 | 5,390 | 5,390 | -166 | -3% | 2,231,800 |
| 2026/08/14 | 5,619 | 5,643 | 5,535 | 5,556 | -24 | -0.4% | 1,739,200 |
| 2026/08/13 | 5,684 | 5,722 | 5,524 | 5,580 | -104 | -1.8% | 1,637,200 |
| 2026/08/12 | 5,780 | 5,787 | 5,633 | 5,684 | +104 | +1.9% | 1,296,800 |
| 2026/08/10 | 5,623 | 5,651 | 5,560 | 5,580 | -29 | -0.5% | 1,092,300 |
| 2026/08/07 | 5,606 | 5,647 | 5,562 | 5,609 | -28 | -0.5% | 882,800 |
| 2026/08/06 | 5,422 | 5,652 | 5,406 | 5,637 | +156 | +2.8% | 1,146,400 |
| 2026/08/05 | 5,318 | 5,487 | 5,312 | 5,481 | +176 | +3.3% | 1,761,500 |
| 2026/08/04 | 5,252 | 5,377 | 5,243 | 5,305 | +61 | +1.2% | 1,844,400 |
| 2026/08/03 | 5,449 | 5,486 | 5,209 | 5,244 | -150 | -2.8% | 2,607,600 |
| 2026/07/31 | 5,361 | 5,451 | 5,233 | 5,394 | -204 | -3.6% | 3,270,300 |
| 2026/07/30 | 5,624 | 5,691 | 5,543 | 5,598 | -15 | -0.3% | 1,425,400 |
| 2026/07/29 | 5,450 | 5,768 | 5,333 | 5,613 | +175 | +3.2% | 2,626,700 |
| 2026/07/28 | 5,652 | 5,653 | 5,400 | 5,438 | -242 | -4.3% | 1,106,400 |
| 2026/07/27 | 5,415 | 5,680 | 5,399 | 5,680 | +328 | +6.1% | 1,424,600 |
| 2026/07/24 | 5,356 | 5,401 | 5,322 | 5,352 | -63 | -1.2% | 824,900 |
| 2026/07/23 | 5,281 | 5,442 | 5,269 | 5,415 | +121 | +2.3% | 831,600 |
| 2026/07/22 | 5,324 | 5,375 | 5,269 | 5,294 | +87 | +1.7% | 1,162,600 |
| 2026/07/21 | 5,102 | 5,227 | 5,080 | 5,207 | +93 | +1.8% | 698,700 |
| 2026/07/17 | 5,250 | 5,287 | 5,042 | 5,114 | -173 | -3.3% | 845,400 |
| 2026/07/16 | 5,257 | 5,335 | 5,251 | 5,287 | +38 | +0.7% | 595,600 |
| 2026/07/15 | 5,307 | 5,341 | 5,189 | 5,249 | +20 | +0.4% | 648,100 |
| 2026/07/14 | 5,238 | 5,283 | 5,171 | 5,229 | +48 | +0.9% | 687,500 |
| 2026/07/13 | 5,329 | 5,339 | 5,136 | 5,181 | -66 | -1.3% | 583,900 |
| 2026/07/10 | 5,267 | 5,302 | 5,217 | 5,247 | +19 | +0.4% | 677,100 |
| 2026/07/09 | 5,251 | 5,300 | 5,228 | 5,228 | -65 | -1.2% | 675,500 |
| 2026/07/08 | 5,368 | 5,405 | 5,284 | 5,293 | -112 | -2.1% | 826,000 |
| 2026/07/07 | 5,469 | 5,486 | 5,353 | 5,405 | -48 | -0.9% | 812,200 |
| 2026/07/06 | 5,407 | 5,523 | 5,384 | 5,453 | +101 | +1.9% | 586,700 |
| 2026/07/03 | 5,268 | 5,360 | 5,207 | 5,352 | +146 | +2.8% | 753,900 |
| 2026/07/02 | 5,164 | 5,288 | 5,133 | 5,206 | ±0 | ±0% | 1,111,500 |
1～
50
件表示中 / 4025件
類似銘柄と比較する
現在ご覧いただいている「日立建」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 |
|---|---|---|---|---|---|---|---|---|
| 日立建 | 563,300円 | +4.6% | +15.1% | 3.37% | 13.97倍 | 1.30倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| 荏 原 | 424,700円 | +9.9% | +28.0% | 1.55% | 19.44倍 | 3.64倍 |
|
ポンプの総合メーカー。半導体研磨装置や固形廃棄物処理プラントでも世界首位級の技術力 |
| マキタ | 525,600円 | +5.5% | +2.8% | 2.93% | 16.72倍 | 1.36倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
| 栗田工 | 736,600円 | +5.5% | +11.8% | 1.82% | 15.48倍 | 2.30倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| ホシザキ | 530,500円 | +7.0% | +4.8% | 2.17% | 19.40倍 | 1.86倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
