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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 2,964 | 2,968 | 2,922 | 2,965 | -20 | -0.7% | 457,600 |
| 2022/12/28 | 2,982 | 2,994 | 2,964 | 2,985 | +14 | +0.5% | 415,500 |
| 2022/12/27 | 3,010 | 3,010 | 2,967 | 2,971 | -22 | -0.7% | 278,900 |
| 2022/12/26 | 2,955 | 2,996 | 2,954 | 2,993 | +65 | +2.2% | 383,700 |
| 2022/12/23 | 2,910 | 2,940 | 2,906 | 2,928 | -31 | -1% | 536,200 |
| 2022/12/22 | 2,998 | 3,005 | 2,954 | 2,959 | +1 | ±0% | 521,300 |
| 2022/12/21 | 3,005 | 3,020 | 2,958 | 2,958 | -67 | -2.2% | 875,000 |
| 2022/12/20 | 3,095 | 3,130 | 2,985 | 3,025 | -35 | -1.1% | 769,400 |
| 2022/12/19 | 3,105 | 3,110 | 3,045 | 3,060 | -35 | -1.1% | 371,200 |
| 2022/12/16 | 3,110 | 3,130 | 3,080 | 3,095 | -70 | -2.2% | 630,400 |
| 2022/12/15 | 3,110 | 3,165 | 3,110 | 3,165 | +15 | +0.5% | 294,000 |
| 2022/12/14 | 3,135 | 3,165 | 3,120 | 3,150 | +15 | +0.5% | 456,800 |
| 2022/12/13 | 3,160 | 3,170 | 3,135 | 3,135 | +15 | +0.5% | 280,100 |
| 2022/12/12 | 3,110 | 3,130 | 3,100 | 3,120 | -10 | -0.3% | 282,100 |
| 2022/12/09 | 3,110 | 3,150 | 3,110 | 3,130 | +55 | +1.8% | 724,800 |
| 2022/12/08 | 3,095 | 3,110 | 3,060 | 3,075 | -20 | -0.6% | 370,400 |
| 2022/12/07 | 3,045 | 3,105 | 3,045 | 3,095 | +20 | +0.7% | 467,900 |
| 2022/12/06 | 3,050 | 3,095 | 3,050 | 3,075 | +30 | +1% | 430,300 |
| 2022/12/05 | 3,080 | 3,090 | 3,040 | 3,045 | -40 | -1.3% | 482,200 |
| 2022/12/02 | 3,140 | 3,140 | 3,075 | 3,085 | -95 | -3% | 509,500 |
| 2022/12/01 | 3,245 | 3,245 | 3,180 | 3,180 | -30 | -0.9% | 501,100 |
| 2022/11/30 | 3,225 | 3,230 | 3,180 | 3,210 | +10 | +0.3% | 893,000 |
| 2022/11/29 | 3,160 | 3,215 | 3,135 | 3,200 | +20 | +0.6% | 618,500 |
| 2022/11/28 | 3,180 | 3,195 | 3,160 | 3,180 | +5 | +0.2% | 425,900 |
| 2022/11/25 | 3,175 | 3,180 | 3,140 | 3,175 | +5 | +0.2% | 446,800 |
| 2022/11/24 | 3,145 | 3,195 | 3,135 | 3,170 | +20 | +0.6% | 456,200 |
| 2022/11/22 | 3,105 | 3,160 | 3,100 | 3,150 | +55 | +1.8% | 651,400 |
| 2022/11/21 | 3,085 | 3,105 | 3,065 | 3,095 | +15 | +0.5% | 328,100 |
| 2022/11/18 | 3,090 | 3,095 | 3,060 | 3,080 | -5 | -0.2% | 399,600 |
| 2022/11/17 | 3,050 | 3,090 | 3,035 | 3,085 | +30 | +1% | 364,400 |
| 2022/11/16 | 3,025 | 3,070 | 3,000 | 3,055 | ±0 | ±0% | 396,600 |
| 2022/11/15 | 3,040 | 3,075 | 3,030 | 3,055 | +10 | +0.3% | 433,300 |
| 2022/11/14 | 3,100 | 3,110 | 3,035 | 3,045 | -30 | -1% | 564,400 |
| 2022/11/11 | 3,140 | 3,140 | 3,020 | 3,075 | +30 | +1% | 965,100 |
| 2022/11/10 | 3,025 | 3,055 | 3,015 | 3,045 | -25 | -0.8% | 559,200 |
| 2022/11/09 | 3,090 | 3,090 | 3,045 | 3,070 | +25 | +0.8% | 929,300 |
| 2022/11/08 | 3,055 | 3,090 | 3,035 | 3,045 | +71 | +2.4% | 896,900 |
| 2022/11/07 | 3,000 | 3,000 | 2,953 | 2,974 | +25 | +0.8% | 757,200 |
| 2022/11/04 | 2,944 | 2,965 | 2,920 | 2,949 | -45 | -1.5% | 949,400 |
| 2022/11/02 | 2,957 | 2,996 | 2,936 | 2,994 | +33 | +1.1% | 973,000 |
| 2022/11/01 | 2,916 | 2,965 | 2,908 | 2,961 | +47 | +1.6% | 898,300 |
| 2022/10/31 | 2,912 | 2,920 | 2,871 | 2,914 | +46 | +1.6% | 1,182,400 |
| 2022/10/28 | 2,889 | 2,937 | 2,868 | 2,868 | -2 | -0.1% | 2,836,600 |
| 2022/10/27 | 2,891 | 2,935 | 2,857 | 2,870 | +129 | +4.7% | 2,411,800 |
| 2022/10/26 | 2,725 | 2,754 | 2,710 | 2,741 | +25 | +0.9% | 771,600 |
| 2022/10/25 | 2,699 | 2,740 | 2,692 | 2,716 | +49 | +1.8% | 966,400 |
| 2022/10/24 | 2,681 | 2,699 | 2,655 | 2,667 | +47 | +1.8% | 818,900 |
| 2022/10/21 | 2,623 | 2,642 | 2,615 | 2,620 | -31 | -1.2% | 850,500 |
| 2022/10/20 | 2,669 | 2,673 | 2,640 | 2,651 | -52 | -1.9% | 801,400 |
| 2022/10/19 | 2,704 | 2,723 | 2,691 | 2,703 | -7 | -0.3% | 563,200 |
601～
650
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
