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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 2,756 | 2,762 | 2,642 | 2,648 | -158 | -5.6% | 1,267,800 |
| 2022/03/07 | 2,777 | 2,829 | 2,746 | 2,806 | -21 | -0.7% | 892,900 |
| 2022/03/04 | 2,780 | 2,830 | 2,744 | 2,827 | +45 | +1.6% | 983,300 |
| 2022/03/03 | 2,743 | 2,810 | 2,740 | 2,782 | +84 | +3.1% | 608,900 |
| 2022/03/02 | 2,765 | 2,768 | 2,685 | 2,698 | -133 | -4.7% | 876,400 |
| 2022/03/01 | 2,856 | 2,863 | 2,825 | 2,831 | +28 | +1% | 646,400 |
| 2022/02/28 | 2,820 | 2,820 | 2,748 | 2,803 | +6 | +0.2% | 884,300 |
| 2022/02/25 | 2,799 | 2,811 | 2,757 | 2,797 | +26 | +0.9% | 625,000 |
| 2022/02/24 | 2,814 | 2,834 | 2,741 | 2,771 | -77 | -2.7% | 1,021,700 |
| 2022/02/22 | 2,873 | 2,873 | 2,811 | 2,848 | -73 | -2.5% | 663,800 |
| 2022/02/21 | 2,886 | 2,927 | 2,869 | 2,921 | -28 | -0.9% | 385,200 |
| 2022/02/18 | 2,925 | 2,965 | 2,909 | 2,949 | -26 | -0.9% | 474,100 |
| 2022/02/17 | 2,992 | 2,999 | 2,941 | 2,975 | -16 | -0.5% | 429,200 |
| 2022/02/16 | 2,969 | 2,999 | 2,952 | 2,991 | +72 | +2.5% | 594,700 |
| 2022/02/15 | 3,000 | 3,010 | 2,911 | 2,919 | -72 | -2.4% | 574,200 |
| 2022/02/14 | 3,000 | 3,035 | 2,974 | 2,991 | -94 | -3% | 699,600 |
| 2022/02/10 | 3,060 | 3,090 | 3,030 | 3,085 | +75 | +2.5% | 1,095,900 |
| 2022/02/09 | 2,991 | 3,010 | 2,979 | 3,010 | +53 | +1.8% | 677,900 |
| 2022/02/08 | 2,947 | 3,010 | 2,943 | 2,957 | +27 | +0.9% | 706,700 |
| 2022/02/07 | 2,949 | 2,958 | 2,907 | 2,930 | -44 | -1.5% | 661,600 |
| 2022/02/04 | 2,996 | 3,010 | 2,966 | 2,974 | -46 | -1.5% | 599,000 |
| 2022/02/03 | 3,010 | 3,045 | 3,000 | 3,020 | +15 | +0.5% | 731,700 |
| 2022/02/02 | 2,977 | 3,010 | 2,929 | 3,005 | +78 | +2.7% | 855,600 |
| 2022/02/01 | 2,940 | 3,025 | 2,882 | 2,927 | +37 | +1.3% | 1,805,900 |
| 2022/01/31 | 2,890 | 2,923 | 2,856 | 2,890 | -56 | -1.9% | 945,200 |
| 2022/01/28 | 2,906 | 2,950 | 2,874 | 2,946 | +101 | +3.6% | 736,600 |
| 2022/01/27 | 2,950 | 2,977 | 2,832 | 2,845 | -102 | -3.5% | 956,200 |
| 2022/01/26 | 2,988 | 2,990 | 2,930 | 2,947 | -7 | -0.2% | 542,000 |
| 2022/01/25 | 2,982 | 2,998 | 2,923 | 2,954 | -51 | -1.7% | 1,074,300 |
| 2022/01/24 | 2,950 | 3,015 | 2,926 | 3,005 | +54 | +1.8% | 1,254,900 |
| 2022/01/21 | 2,932 | 2,966 | 2,912 | 2,951 | -30 | -1% | 1,066,600 |
| 2022/01/20 | 2,949 | 3,000 | 2,924 | 2,981 | +31 | +1.1% | 1,280,400 |
| 2022/01/19 | 2,950 | 2,979 | 2,931 | 2,950 | -46 | -1.5% | 1,333,000 |
| 2022/01/18 | 2,981 | 3,050 | 2,964 | 2,996 | +38 | +1.3% | 1,530,900 |
| 2022/01/17 | 2,990 | 2,999 | 2,892 | 2,958 | -18 | -0.6% | 2,655,400 |
| 2022/01/14 | 3,025 | 3,105 | 2,951 | 2,976 | -609 | -17% | 5,968,100 |
| 2022/01/13 | 3,555 | 3,595 | 3,535 | 3,585 | +65 | +1.8% | 508,400 |
| 2022/01/12 | 3,455 | 3,545 | 3,455 | 3,520 | +75 | +2.2% | 555,500 |
| 2022/01/11 | 3,455 | 3,490 | 3,410 | 3,445 | -25 | -0.7% | 487,300 |
| 2022/01/07 | 3,485 | 3,525 | 3,445 | 3,470 | -15 | -0.4% | 482,100 |
| 2022/01/06 | 3,550 | 3,570 | 3,475 | 3,485 | -30 | -0.9% | 588,400 |
| 2022/01/05 | 3,450 | 3,525 | 3,435 | 3,515 | +135 | +4% | 526,500 |
| 2022/01/04 | 3,375 | 3,395 | 3,325 | 3,380 | +55 | +1.7% | 362,300 |
| 2021/12/30 | 3,330 | 3,345 | 3,315 | 3,325 | -5 | -0.2% | 400,500 |
| 2021/12/29 | 3,320 | 3,355 | 3,305 | 3,330 | -5 | -0.1% | 225,100 |
| 2021/12/28 | 3,345 | 3,345 | 3,295 | 3,335 | +40 | +1.2% | 271,500 |
| 2021/12/27 | 3,390 | 3,400 | 3,295 | 3,295 | -70 | -2.1% | 322,400 |
| 2021/12/24 | 3,365 | 3,375 | 3,335 | 3,365 | -5 | -0.1% | 194,700 |
| 2021/12/23 | 3,335 | 3,375 | 3,320 | 3,370 | +100 | +3.1% | 383,300 |
| 2021/12/22 | 3,250 | 3,275 | 3,245 | 3,270 | +50 | +1.6% | 525,800 |
801～
850
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
