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 |
|---|---|---|---|---|---|---|---|
| 2026/11/02 | 5,179 | 5,192 | 5,095 | 5,121 | -54 | -1% | 879,900 |
| 2026/10/30 | 5,102 | 5,291 | 5,102 | 5,175 | +70 | +1.4% | 1,632,000 |
| 2026/10/29 | 5,213 | 5,237 | 5,038 | 5,105 | -126 | -2.4% | 2,957,600 |
| 2026/10/28 | 5,350 | 5,351 | 5,226 | 5,231 | -72 | -1.4% | 902,000 |
| 2026/10/27 | 5,286 | 5,303 | 5,220 | 5,303 | +59 | +1.1% | 701,300 |
| 2026/10/26 | 5,241 | 5,334 | 5,238 | 5,244 | +5 | +0.1% | 778,600 |
| 2026/10/23 | 5,230 | 5,278 | 5,136 | 5,239 | -75 | -1.4% | 983,900 |
| 2026/10/22 | 5,409 | 5,420 | 5,310 | 5,314 | -96 | -1.8% | 834,200 |
| 2026/10/21 | 5,459 | 5,476 | 5,375 | 5,410 | +2 | ±0% | 645,500 |
| 2026/10/20 | 5,415 | 5,496 | 5,371 | 5,408 | -62 | -1.1% | 871,500 |
| 2026/10/19 | 5,360 | 5,487 | 5,277 | 5,470 | +57 | +1.1% | 1,100,500 |
| 2026/10/16 | 5,265 | 5,435 | 5,265 | 5,413 | +150 | +2.9% | 1,406,000 |
| 2026/10/15 | 5,519 | 5,553 | 5,239 | 5,263 | -356 | -6.3% | 1,394,800 |
| 2026/10/14 | 5,643 | 5,644 | 5,567 | 5,619 | +13 | +0.2% | 639,200 |
| 2026/10/13 | 5,596 | 5,657 | 5,475 | 5,606 | +104 | +1.9% | 1,103,500 |
| 2026/10/09 | 5,506 | 5,557 | 5,471 | 5,502 | -48 | -0.9% | 1,014,300 |
| 2026/10/08 | 5,695 | 5,720 | 5,531 | 5,550 | -243 | -4.2% | 1,410,900 |
| 2026/10/07 | 5,800 | 5,884 | 5,790 | 5,793 | +57 | +1% | 1,204,400 |
| 2026/10/06 | 5,784 | 5,793 | 5,643 | 5,736 | +52 | +0.9% | 865,700 |
| 2026/10/05 | 5,622 | 5,713 | 5,622 | 5,684 | +134 | +2.4% | 1,108,500 |
| 2026/10/02 | 5,600 | 5,676 | 5,550 | 5,550 | -70 | -1.2% | 905,400 |
| 2026/10/01 | 5,571 | 5,626 | 5,548 | 5,620 | +13 | +0.2% | 1,141,300 |
| 2026/09/30 | 5,545 | 5,636 | 5,541 | 5,607 | +71 | +1.3% | 964,600 |
| 2026/09/29 | 5,575 | 5,610 | 5,505 | 5,536 | -147 | -2.6% | 794,500 |
| 2026/09/28 | 5,687 | 5,781 | 5,669 | 5,683 | -63 | -1.1% | 1,105,500 |
| 2026/09/25 | 5,650 | 5,765 | 5,610 | 5,746 | +101 | +1.8% | 1,262,700 |
| 2026/09/24 | 5,720 | 5,720 | 5,596 | 5,645 | -18 | -0.3% | 1,034,100 |
| 2026/09/18 | 5,699 | 5,738 | 5,586 | 5,663 | -6 | -0.1% | 1,212,600 |
| 2026/09/17 | 5,743 | 5,761 | 5,669 | 5,669 | -34 | -0.6% | 796,900 |
| 2026/09/16 | 5,724 | 5,738 | 5,644 | 5,703 | +79 | +1.4% | 982,100 |
| 2026/09/15 | 5,651 | 5,672 | 5,586 | 5,624 | -27 | -0.5% | 754,100 |
| 2026/09/14 | 5,633 | 5,689 | 5,581 | 5,651 | +18 | +0.3% | 818,900 |
| 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 |
1～
50
件表示中 / 4057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 | 512,100円 | +6.7% | +20.7% | 3.71% | 11.76倍 | 1.18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 | 374,100円 | +9.9% | +28.0% | 1.76% | 17.12倍 | 3.20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 | 527,400円 | +5.5% | +2.8% | 2.92% | 16.78倍 | 1.35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 |
| ホシザキ | 538,000円 | +7.0% | +4.8% | 2.14% | 19.62倍 | 1.88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 |
| アマダ | 241,850円 | +5.2% | +5.0% | 2.65% | 21.59倍 | 1.37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
