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 |
|---|---|---|---|---|---|---|---|
| 2026/07/17 | 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 |
| 2026/07/01 | 5,296 | 5,331 | 5,193 | 5,206 | -48 | -0.9% | 776,600 |
| 2026/06/30 | 5,333 | 5,368 | 5,218 | 5,254 | -17 | -0.3% | 909,500 |
| 2026/06/29 | 5,314 | 5,364 | 5,212 | 5,271 | -76 | -1.4% | 831,300 |
| 2026/06/26 | 5,282 | 5,369 | 5,273 | 5,347 | +66 | +1.2% | 645,900 |
| 2026/06/25 | 5,387 | 5,404 | 5,280 | 5,281 | -6 | -0.1% | 762,000 |
| 2026/06/24 | 5,301 | 5,345 | 5,249 | 5,287 | -43 | -0.8% | 569,300 |
| 2026/06/23 | 5,491 | 5,498 | 5,330 | 5,330 | -84 | -1.6% | 821,000 |
| 2026/06/22 | 5,308 | 5,422 | 5,307 | 5,414 | +6 | +0.1% | 699,800 |
| 2026/06/19 | 5,461 | 5,486 | 5,380 | 5,408 | -31 | -0.6% | 958,700 |
| 2026/06/18 | 5,423 | 5,465 | 5,353 | 5,439 | +22 | +0.4% | 978,800 |
| 2026/06/17 | 5,350 | 5,436 | 5,306 | 5,417 | -2 | ±0% | 1,061,100 |
| 2026/06/16 | 5,574 | 5,596 | 5,395 | 5,419 | -140 | -2.5% | 546,300 |
| 2026/06/15 | 5,430 | 5,600 | 5,414 | 5,559 | +256 | +4.8% | 816,700 |
| 2026/06/12 | 5,317 | 5,339 | 5,191 | 5,303 | +153 | +3% | 1,125,300 |
| 2026/06/11 | 5,108 | 5,177 | 5,034 | 5,150 | -117 | -2.2% | 968,000 |
| 2026/06/10 | 5,250 | 5,339 | 5,196 | 5,267 | -24 | -0.5% | 1,117,000 |
| 2026/06/09 | 5,323 | 5,389 | 5,235 | 5,291 | +44 | +0.8% | 854,200 |
| 2026/06/08 | 5,315 | 5,324 | 5,177 | 5,247 | -168 | -3.1% | 959,500 |
| 2026/06/05 | 5,431 | 5,462 | 5,340 | 5,415 | +76 | +1.4% | 1,076,700 |
| 2026/06/04 | 5,343 | 5,413 | 5,273 | 5,339 | -46 | -0.9% | 713,000 |
| 2026/06/03 | 5,165 | 5,415 | 5,139 | 5,385 | +291 | +5.7% | 1,194,600 |
| 2026/06/02 | 4,975 | 5,152 | 4,890 | 5,094 | -6 | -0.1% | 1,222,500 |
| 2026/06/01 | 5,119 | 5,154 | 5,074 | 5,100 | -99 | -1.9% | 926,200 |
| 2026/05/29 | 5,151 | 5,278 | 5,142 | 5,199 | -29 | -0.6% | 1,575,900 |
| 2026/05/28 | 5,236 | 5,280 | 5,109 | 5,228 | +6 | +0.1% | 1,163,100 |
| 2026/05/27 | 5,199 | 5,340 | 5,172 | 5,222 | +123 | +2.4% | 2,016,800 |
| 2026/05/26 | 5,058 | 5,130 | 5,045 | 5,099 | +50 | +1% | 1,010,900 |
| 2026/05/25 | 5,052 | 5,067 | 4,991 | 5,049 | +67 | +1.3% | 1,999,200 |
| 2026/05/22 | 4,986 | 5,034 | 4,960 | 4,982 | -5 | -0.1% | 1,186,500 |
| 2026/05/21 | 4,982 | 5,032 | 4,939 | 4,987 | +75 | +1.5% | 944,400 |
| 2026/05/20 | 5,003 | 5,038 | 4,882 | 4,912 | -144 | -2.8% | 1,732,000 |
| 2026/05/19 | 5,170 | 5,178 | 5,001 | 5,056 | +4 | +0.1% | 1,085,100 |
| 2026/05/18 | 5,247 | 5,274 | 5,052 | 5,052 | -174 | -3.3% | 2,053,400 |
| 2026/05/15 | 5,300 | 5,337 | 5,205 | 5,226 | -75 | -1.4% | 1,570,800 |
| 2026/05/14 | 5,359 | 5,420 | 5,298 | 5,301 | +11 | +0.2% | 2,341,200 |
| 2026/05/13 | 5,143 | 5,326 | 5,143 | 5,290 | -153 | -2.8% | 4,500,300 |
| 2026/05/12 | 5,674 | 5,765 | 5,180 | 5,443 | -231 | -4.1% | 1,624,900 |
| 2026/05/11 | 5,676 | 5,701 | 5,607 | 5,674 | -5 | -0.1% | 940,900 |
1～
50
件表示中 / 3987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 | 511,400円 | +1.7% | +7.1% | 3.72% | 13.60倍 | 1.21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 | 622,500円 | +5.9% | +3.7% | 1.32% | 28.61倍 | 5.07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 | 556,800円 | +5.5% | +2.8% | 2.77% | 17.71倍 | 1.44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 | 857,500円 | +5.5% | +3.2% | 1.56% | 22.08倍 | 2.72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 |
| アマダ | 275,300円 | +5.2% | +5.0% | 2.32% | 25.13倍 | 1.60倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
