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 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 5,994 | 6,055 | 5,883 | 6,024 | -70 | -1.1% | 904,800 |
| 2026/03/05 | 6,234 | 6,327 | 6,058 | 6,094 | +106 | +1.8% | 982,600 |
| 2026/03/04 | 6,297 | 6,359 | 5,935 | 5,988 | -469 | -7.3% | 1,163,300 |
| 2026/03/03 | 6,799 | 6,835 | 6,457 | 6,457 | -442 | -6.4% | 1,089,800 |
| 2026/03/02 | 6,982 | 6,995 | 6,793 | 6,899 | -128 | -1.8% | 1,212,400 |
| 2026/02/27 | 7,220 | 7,225 | 6,972 | 7,027 | +152 | +2.2% | 1,604,900 |
| 2026/02/26 | 6,990 | 7,018 | 6,847 | 6,875 | +69 | +1% | 1,415,200 |
| 2026/02/25 | 6,750 | 6,855 | 6,676 | 6,806 | +252 | +3.8% | 1,198,500 |
| 2026/02/24 | 6,525 | 6,610 | 6,465 | 6,554 | +5 | +0.1% | 836,800 |
| 2026/02/20 | 6,639 | 6,648 | 6,503 | 6,549 | -37 | -0.6% | 1,254,300 |
| 2026/02/19 | 6,446 | 6,634 | 6,432 | 6,586 | +165 | +2.6% | 897,900 |
| 2026/02/18 | 6,545 | 6,579 | 6,405 | 6,421 | -118 | -1.8% | 974,900 |
| 2026/02/17 | 6,595 | 6,628 | 6,493 | 6,539 | -56 | -0.8% | 620,700 |
| 2026/02/16 | 6,609 | 6,723 | 6,580 | 6,595 | +31 | +0.5% | 937,700 |
| 2026/02/13 | 6,618 | 6,678 | 6,518 | 6,564 | +29 | +0.4% | 1,691,600 |
| 2026/02/12 | 6,621 | 6,686 | 6,371 | 6,535 | +14 | +0.2% | 1,435,400 |
| 2026/02/10 | 6,517 | 6,555 | 6,475 | 6,521 | +21 | +0.3% | 1,373,000 |
| 2026/02/09 | 6,510 | 6,530 | 6,328 | 6,500 | +368 | +6% | 2,059,000 |
| 2026/02/06 | 6,135 | 6,146 | 6,002 | 6,132 | -6 | -0.1% | 1,093,700 |
| 2026/02/05 | 6,026 | 6,189 | 5,925 | 6,138 | +162 | +2.7% | 2,014,200 |
| 2026/02/04 | 5,625 | 5,976 | 5,570 | 5,976 | +420 | +7.6% | 2,355,100 |
| 2026/02/03 | 5,359 | 5,567 | 5,283 | 5,556 | +337 | +6.5% | 1,655,500 |
| 2026/02/02 | 5,131 | 5,272 | 5,088 | 5,219 | +168 | +3.3% | 1,598,300 |
| 2026/01/30 | 4,936 | 5,068 | 4,908 | 5,051 | -86 | -1.7% | 2,213,800 |
| 2026/01/29 | 5,073 | 5,152 | 5,027 | 5,137 | +88 | +1.7% | 1,169,700 |
| 2026/01/28 | 5,100 | 5,110 | 5,049 | 5,049 | -59 | -1.2% | 779,900 |
| 2026/01/27 | 5,056 | 5,142 | 5,043 | 5,108 | +47 | +0.9% | 783,000 |
| 2026/01/26 | 5,074 | 5,112 | 5,025 | 5,061 | -147 | -2.8% | 1,126,300 |
| 2026/01/23 | 5,249 | 5,280 | 5,205 | 5,208 | +8 | +0.2% | 497,200 |
| 2026/01/22 | 5,223 | 5,249 | 5,178 | 5,200 | +77 | +1.5% | 795,600 |
| 2026/01/21 | 5,076 | 5,177 | 5,069 | 5,123 | -103 | -2% | 715,000 |
| 2026/01/20 | 5,273 | 5,291 | 5,215 | 5,226 | -47 | -0.9% | 566,600 |
| 2026/01/19 | 5,349 | 5,359 | 5,200 | 5,273 | -148 | -2.7% | 711,300 |
| 2026/01/16 | 5,343 | 5,458 | 5,327 | 5,421 | +87 | +1.6% | 939,100 |
| 2026/01/15 | 5,299 | 5,381 | 5,265 | 5,334 | +45 | +0.9% | 875,600 |
| 2026/01/14 | 5,195 | 5,306 | 5,178 | 5,289 | +130 | +2.5% | 811,900 |
| 2026/01/13 | 5,160 | 5,190 | 5,088 | 5,159 | +129 | +2.6% | 936,300 |
| 2026/01/09 | 4,973 | 5,057 | 4,946 | 5,030 | +84 | +1.7% | 980,000 |
| 2026/01/08 | 4,855 | 4,985 | 4,855 | 4,946 | +74 | +1.5% | 1,400,700 |
| 2026/01/07 | 4,780 | 4,893 | 4,744 | 4,872 | +85 | +1.8% | 764,700 |
| 2026/01/06 | 4,760 | 4,814 | 4,755 | 4,787 | +87 | +1.9% | 1,005,100 |
| 2026/01/05 | 4,750 | 4,752 | 4,653 | 4,700 | +70 | +1.5% | 725,700 |
| 2025/12/30 | 4,593 | 4,645 | 4,585 | 4,630 | +21 | +0.5% | 700,700 |
| 2025/12/29 | 4,606 | 4,625 | 4,583 | 4,609 | -6 | -0.1% | 481,700 |
| 2025/12/26 | 4,645 | 4,652 | 4,612 | 4,615 | -30 | -0.6% | 407,900 |
| 2025/12/25 | 4,661 | 4,661 | 4,614 | 4,645 | -6 | -0.1% | 362,100 |
| 2025/12/24 | 4,683 | 4,683 | 4,621 | 4,651 | +1 | ±0% | 465,100 |
| 2025/12/23 | 4,660 | 4,668 | 4,613 | 4,650 | -38 | -0.8% | 508,800 |
| 2025/12/22 | 4,628 | 4,688 | 4,620 | 4,688 | +89 | +1.9% | 726,000 |
| 2025/12/19 | 4,553 | 4,599 | 4,552 | 4,599 | -10 | -0.2% | 1,235,400 |
1～
50
件表示中 / 3897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 | 602,400円 | -0.1% | -4.6% | 2.91% | 16.43倍 | 1.54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 |
| ダイフク | 576,000円 | +5.9% | +3.7% | 1.42% | 26.48倍 | 4.69倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| マキタ | 570,900円 | +0.9% | -7.8% | 1.93% | 20.67倍 | 1.59倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| 栗田工 | 814,000円 | +3.9% | +65.0% | 1.38% | 24.54倍 | 2.65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 |
| 三井海洋 | 1,242,000円 | +0.4% | -1.6% | 1.61% | 14.66倍 | 3.73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 |
市場注目の銘柄
チャート関連のコラム
