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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 2,913 | 2,947 | 2,898 | 2,912 | -11 | -0.4% | 566,900 |
| 2022/05/23 | 2,931 | 2,942 | 2,902 | 2,923 | -10 | -0.3% | 510,000 |
| 2022/05/20 | 2,838 | 2,948 | 2,838 | 2,933 | +103 | +3.6% | 737,800 |
| 2022/05/19 | 2,780 | 2,844 | 2,765 | 2,830 | -36 | -1.3% | 755,600 |
| 2022/05/18 | 2,840 | 2,917 | 2,821 | 2,866 | +44 | +1.6% | 843,700 |
| 2022/05/17 | 2,854 | 2,867 | 2,811 | 2,822 | -21 | -0.7% | 652,400 |
| 2022/05/16 | 2,900 | 2,925 | 2,832 | 2,843 | -41 | -1.4% | 812,200 |
| 2022/05/13 | 2,859 | 2,928 | 2,836 | 2,884 | +9 | +0.3% | 982,100 |
| 2022/05/12 | 2,916 | 2,935 | 2,868 | 2,875 | -45 | -1.5% | 796,500 |
| 2022/05/11 | 2,968 | 3,010 | 2,896 | 2,920 | -110 | -3.6% | 1,313,200 |
| 2022/05/10 | 3,040 | 3,045 | 2,966 | 3,030 | -50 | -1.6% | 661,500 |
| 2022/05/09 | 3,105 | 3,110 | 3,035 | 3,080 | -95 | -3% | 581,000 |
| 2022/05/06 | 3,000 | 3,180 | 3,000 | 3,175 | +155 | +5.1% | 1,183,400 |
| 2022/05/02 | 2,955 | 3,030 | 2,893 | 3,020 | +65 | +2.2% | 1,270,200 |
| 2022/04/28 | 2,888 | 2,955 | 2,793 | 2,955 | -150 | -4.8% | 2,850,000 |
| 2022/04/27 | 3,065 | 3,125 | 3,005 | 3,105 | -30 | -1% | 1,078,000 |
| 2022/04/26 | 3,160 | 3,170 | 3,120 | 3,135 | ±0 | ±0% | 722,700 |
| 2022/04/25 | 3,160 | 3,200 | 3,125 | 3,135 | -95 | -2.9% | 715,000 |
| 2022/04/22 | 3,215 | 3,250 | 3,180 | 3,230 | -35 | -1.1% | 560,300 |
| 2022/04/21 | 3,270 | 3,295 | 3,245 | 3,265 | +15 | +0.5% | 490,800 |
| 2022/04/20 | 3,240 | 3,255 | 3,185 | 3,250 | +50 | +1.6% | 536,700 |
| 2022/04/19 | 3,190 | 3,210 | 3,170 | 3,200 | +75 | +2.4% | 557,800 |
| 2022/04/18 | 3,140 | 3,160 | 3,100 | 3,125 | -65 | -2% | 399,600 |
| 2022/04/15 | 3,140 | 3,190 | 3,095 | 3,190 | +60 | +1.9% | 547,900 |
| 2022/04/14 | 3,095 | 3,145 | 3,085 | 3,130 | +95 | +3.1% | 610,700 |
| 2022/04/13 | 3,000 | 3,050 | 2,997 | 3,035 | +41 | +1.4% | 460,600 |
| 2022/04/12 | 3,115 | 3,120 | 2,986 | 2,994 | -161 | -5.1% | 545,400 |
| 2022/04/11 | 3,160 | 3,185 | 3,150 | 3,155 | +15 | +0.5% | 371,100 |
| 2022/04/08 | 3,120 | 3,140 | 3,080 | 3,140 | +65 | +2.1% | 665,900 |
| 2022/04/07 | 3,070 | 3,105 | 3,020 | 3,075 | -35 | -1.1% | 577,300 |
| 2022/04/06 | 3,130 | 3,155 | 3,070 | 3,110 | -35 | -1.1% | 459,700 |
| 2022/04/05 | 3,205 | 3,210 | 3,130 | 3,145 | -25 | -0.8% | 439,000 |
| 2022/04/04 | 3,175 | 3,205 | 3,155 | 3,170 | ±0 | ±0% | 342,600 |
| 2022/04/01 | 3,175 | 3,195 | 3,130 | 3,170 | -25 | -0.8% | 570,600 |
| 2022/03/31 | 3,200 | 3,255 | 3,190 | 3,195 | -45 | -1.4% | 517,900 |
| 2022/03/30 | 3,270 | 3,270 | 3,190 | 3,240 | -10 | -0.3% | 494,300 |
| 2022/03/29 | 3,190 | 3,250 | 3,190 | 3,250 | +45 | +1.4% | 507,900 |
| 2022/03/28 | 3,215 | 3,215 | 3,160 | 3,205 | +10 | +0.3% | 340,400 |
| 2022/03/25 | 3,205 | 3,210 | 3,155 | 3,195 | ±0 | ±0% | 392,000 |
| 2022/03/24 | 3,135 | 3,200 | 3,130 | 3,195 | +15 | +0.5% | 395,900 |
| 2022/03/23 | 3,150 | 3,190 | 3,100 | 3,180 | +75 | +2.4% | 596,100 |
| 2022/03/22 | 3,120 | 3,140 | 3,090 | 3,105 | +55 | +1.8% | 530,700 |
| 2022/03/18 | 3,060 | 3,065 | 3,030 | 3,050 | -5 | -0.2% | 592,200 |
| 2022/03/17 | 3,010 | 3,060 | 2,981 | 3,055 | +120 | +4.1% | 717,300 |
| 2022/03/16 | 2,937 | 2,958 | 2,907 | 2,935 | +7 | +0.2% | 607,500 |
| 2022/03/15 | 2,882 | 2,963 | 2,882 | 2,928 | +23 | +0.8% | 484,500 |
| 2022/03/14 | 2,899 | 2,942 | 2,894 | 2,905 | +55 | +1.9% | 526,900 |
| 2022/03/11 | 2,856 | 2,863 | 2,804 | 2,850 | -8 | -0.3% | 916,300 |
| 2022/03/10 | 2,855 | 2,877 | 2,826 | 2,858 | +153 | +5.7% | 1,151,100 |
| 2022/03/09 | 2,747 | 2,797 | 2,705 | 2,705 | +57 | +2.2% | 1,120,500 |
751～
800
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
