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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/10/18 | 2,710 | 2,728 | 2,696 | 2,710 | +36 | +1.3% | 722,800 |
| 2022/10/17 | 2,643 | 2,674 | 2,643 | 2,674 | -19 | -0.7% | 584,400 |
| 2022/10/14 | 2,645 | 2,698 | 2,631 | 2,693 | +98 | +3.8% | 1,134,700 |
| 2022/10/13 | 2,626 | 2,638 | 2,595 | 2,595 | -39 | -1.5% | 668,400 |
| 2022/10/12 | 2,630 | 2,639 | 2,608 | 2,634 | +4 | +0.2% | 1,034,300 |
| 2022/10/11 | 2,712 | 2,714 | 2,627 | 2,630 | -180 | -6.4% | 1,895,400 |
| 2022/10/07 | 2,817 | 2,822 | 2,792 | 2,810 | -30 | -1.1% | 457,900 |
| 2022/10/06 | 2,815 | 2,864 | 2,815 | 2,840 | +21 | +0.7% | 624,300 |
| 2022/10/05 | 2,860 | 2,860 | 2,800 | 2,819 | -3 | -0.1% | 775,000 |
| 2022/10/04 | 2,779 | 2,827 | 2,743 | 2,822 | +92 | +3.4% | 791,300 |
| 2022/10/03 | 2,651 | 2,730 | 2,644 | 2,730 | +54 | +2% | 677,700 |
| 2022/09/30 | 2,716 | 2,722 | 2,659 | 2,676 | -43 | -1.6% | 1,449,700 |
| 2022/09/29 | 2,725 | 2,736 | 2,677 | 2,719 | +43 | +1.6% | 881,600 |
| 2022/09/28 | 2,702 | 2,724 | 2,655 | 2,676 | -43 | -1.6% | 1,210,200 |
| 2022/09/27 | 2,756 | 2,778 | 2,716 | 2,719 | -8 | -0.3% | 709,700 |
| 2022/09/26 | 2,823 | 2,826 | 2,722 | 2,727 | -150 | -5.2% | 1,002,600 |
651～
700
件表示中 / 3754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 | 452,500円 | -5.2% | -11.3% | 3.87% | 13.19倍 | 1.19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 | 485,100円 | -7.1% | -31.8% | 1.55% | 23.76倍 | 1.39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 | 276,000円 | +3.9% | +0.7% | 2.03% | 17.61倍 | 2.69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 | 527,300円 | +3.3% | -3.3% | 1.99% | 19.46倍 | 2.05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 |
| ＳＡＮＫＹＯ | 284,900円 | -3.6% | -14.2% | 3.16% | 13.71倍 | 2.13倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
