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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 4,301 | 4,302 | 4,224 | 4,248 | -62 | -1.4% | 651,700 |
| 2023/08/08 | 4,362 | 4,372 | 4,296 | 4,310 | +18 | +0.4% | 641,100 |
| 2023/08/07 | 4,284 | 4,313 | 4,236 | 4,292 | -37 | -0.9% | 530,400 |
| 2023/08/04 | 4,263 | 4,333 | 4,231 | 4,329 | +32 | +0.7% | 561,300 |
| 2023/08/03 | 4,362 | 4,379 | 4,287 | 4,297 | -114 | -2.6% | 908,500 |
| 2023/08/02 | 4,400 | 4,529 | 4,397 | 4,411 | +30 | +0.7% | 1,416,600 |
| 2023/08/01 | 4,325 | 4,382 | 4,314 | 4,381 | +124 | +2.9% | 1,252,500 |
| 2023/07/31 | 4,280 | 4,319 | 4,223 | 4,257 | +44 | +1% | 1,351,300 |
| 2023/07/28 | 4,310 | 4,380 | 4,094 | 4,213 | -27 | -0.6% | 3,102,700 |
| 2023/07/27 | 4,250 | 4,273 | 4,224 | 4,240 | -43 | -1% | 1,443,300 |
| 2023/07/26 | 4,284 | 4,293 | 4,224 | 4,283 | -1 | ±0% | 550,500 |
| 2023/07/25 | 4,232 | 4,309 | 4,220 | 4,284 | +53 | +1.3% | 1,111,700 |
| 2023/07/24 | 4,100 | 4,231 | 4,099 | 4,231 | +172 | +4.2% | 1,136,100 |
| 2023/07/21 | 4,074 | 4,087 | 4,020 | 4,059 | +8 | +0.2% | 476,300 |
| 2023/07/20 | 4,057 | 4,081 | 4,029 | 4,051 | +15 | +0.4% | 656,000 |
| 2023/07/19 | 4,024 | 4,037 | 3,995 | 4,036 | +72 | +1.8% | 490,700 |
| 2023/07/18 | 3,889 | 3,973 | 3,884 | 3,964 | +48 | +1.2% | 512,500 |
| 2023/07/14 | 3,937 | 3,986 | 3,870 | 3,916 | -28 | -0.7% | 851,900 |
| 2023/07/13 | 3,880 | 3,955 | 3,862 | 3,944 | +69 | +1.8% | 586,600 |
| 2023/07/12 | 3,906 | 3,911 | 3,838 | 3,875 | +19 | +0.5% | 591,900 |
| 2023/07/11 | 3,919 | 3,921 | 3,830 | 3,856 | -31 | -0.8% | 886,300 |
| 2023/07/10 | 3,919 | 3,950 | 3,868 | 3,887 | -11 | -0.3% | 552,700 |
| 2023/07/07 | 3,923 | 3,946 | 3,894 | 3,898 | -88 | -2.2% | 758,300 |
| 2023/07/06 | 4,021 | 4,027 | 3,968 | 3,986 | -105 | -2.6% | 855,600 |
| 2023/07/05 | 4,050 | 4,091 | 4,002 | 4,091 | +14 | +0.3% | 604,700 |
| 2023/07/04 | 4,100 | 4,106 | 4,074 | 4,077 | -63 | -1.5% | 541,300 |
| 2023/07/03 | 4,049 | 4,144 | 4,048 | 4,140 | +112 | +2.8% | 775,700 |
| 2023/06/30 | 4,020 | 4,052 | 4,003 | 4,028 | +16 | +0.4% | 846,400 |
| 2023/06/29 | 4,042 | 4,068 | 4,008 | 4,012 | -24 | -0.6% | 700,700 |
| 2023/06/28 | 3,974 | 4,040 | 3,942 | 4,036 | +132 | +3.4% | 660,700 |
| 2023/06/27 | 3,965 | 3,967 | 3,877 | 3,904 | -12 | -0.3% | 518,700 |
| 2023/06/26 | 3,923 | 3,978 | 3,865 | 3,916 | -1 | ±0% | 531,500 |
| 2023/06/23 | 4,013 | 4,018 | 3,887 | 3,917 | -95 | -2.4% | 640,000 |
| 2023/06/22 | 4,000 | 4,039 | 3,981 | 4,012 | +32 | +0.8% | 580,100 |
| 2023/06/21 | 3,900 | 4,012 | 3,883 | 3,980 | +32 | +0.8% | 750,800 |
| 2023/06/20 | 3,975 | 3,987 | 3,915 | 3,948 | -50 | -1.3% | 927,000 |
| 2023/06/19 | 4,084 | 4,094 | 3,988 | 3,998 | -41 | -1% | 601,700 |
| 2023/06/16 | 4,041 | 4,057 | 3,996 | 4,039 | +12 | +0.3% | 1,126,300 |
| 2023/06/15 | 3,966 | 4,052 | 3,950 | 4,027 | +45 | +1.1% | 906,000 |
| 2023/06/14 | 3,929 | 3,999 | 3,929 | 3,982 | +143 | +3.7% | 1,311,600 |
| 2023/06/13 | 3,814 | 3,865 | 3,791 | 3,839 | +34 | +0.9% | 800,300 |
| 2023/06/12 | 3,805 | 3,818 | 3,784 | 3,805 | +5 | +0.1% | 684,900 |
| 2023/06/09 | 3,770 | 3,805 | 3,732 | 3,800 | +36 | +1% | 1,057,200 |
| 2023/06/08 | 3,814 | 3,823 | 3,743 | 3,764 | +60 | +1.6% | 1,268,400 |
| 2023/06/07 | 3,787 | 3,830 | 3,695 | 3,704 | -73 | -1.9% | 1,208,800 |
| 2023/06/06 | 3,685 | 3,795 | 3,655 | 3,777 | +28 | +0.7% | 981,900 |
| 2023/06/05 | 3,643 | 3,749 | 3,640 | 3,749 | +244 | +7% | 1,671,500 |
| 2023/06/02 | 3,495 | 3,510 | 3,455 | 3,505 | +50 | +1.4% | 631,100 |
| 2023/06/01 | 3,465 | 3,480 | 3,420 | 3,455 | +5 | +0.1% | 905,100 |
| 2023/05/31 | 3,495 | 3,510 | 3,435 | 3,450 | -100 | -2.8% | 2,391,500 |
451～
500
件表示中 / 3720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 | 432,000円 | +0.3% | +0.6% | 4.05% | 11.07倍 | 1.14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 |
| マキタ | 430,200円 | -7.1% | -31.8% | 1.74% | 21.24倍 | 1.24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 |
| 荏 原 | 218,900円 | +3.9% | +0.7% | 2.56% | 13.97倍 | 2.14倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| ホシザキ | 503,100円 | +3.3% | -3.3% | 2.09% | 18.57倍 | 1.95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 |
| セガサミーＨＤ | 302,700円 | +10.7% | +5.4% | 1.82% | 17.26倍 | 1.70倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
