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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 3,235 | 3,245 | 3,195 | 3,220 | +45 | +1.4% | 331,900 |
| 2021/12/20 | 3,245 | 3,250 | 3,165 | 3,175 | -140 | -4.2% | 558,600 |
| 2021/12/17 | 3,295 | 3,345 | 3,275 | 3,315 | -20 | -0.6% | 663,200 |
| 2021/12/16 | 3,355 | 3,375 | 3,305 | 3,335 | +85 | +2.6% | 470,400 |
| 2021/12/15 | 3,200 | 3,275 | 3,195 | 3,250 | +30 | +0.9% | 421,700 |
| 2021/12/14 | 3,290 | 3,305 | 3,205 | 3,220 | -65 | -2% | 436,800 |
| 2021/12/13 | 3,390 | 3,390 | 3,285 | 3,285 | -80 | -2.4% | 476,700 |
| 2021/12/10 | 3,305 | 3,390 | 3,295 | 3,365 | +5 | +0.1% | 845,800 |
| 2021/12/09 | 3,460 | 3,460 | 3,355 | 3,360 | -70 | -2% | 443,100 |
| 2021/12/08 | 3,425 | 3,445 | 3,385 | 3,430 | -10 | -0.3% | 517,600 |
| 2021/12/07 | 3,430 | 3,470 | 3,360 | 3,440 | +55 | +1.6% | 634,800 |
| 2021/12/06 | 3,385 | 3,400 | 3,320 | 3,385 | -20 | -0.6% | 506,800 |
| 2021/12/03 | 3,375 | 3,405 | 3,305 | 3,405 | +100 | +3% | 552,800 |
| 2021/12/02 | 3,230 | 3,330 | 3,230 | 3,305 | +20 | +0.6% | 879,500 |
| 2021/12/01 | 3,260 | 3,300 | 3,210 | 3,285 | -15 | -0.5% | 633,500 |
| 2021/11/30 | 3,400 | 3,460 | 3,280 | 3,300 | -35 | -1% | 1,269,000 |
| 2021/11/29 | 3,360 | 3,415 | 3,310 | 3,335 | -90 | -2.6% | 700,700 |
| 2021/11/26 | 3,540 | 3,540 | 3,410 | 3,425 | -165 | -4.6% | 738,400 |
| 2021/11/25 | 3,595 | 3,625 | 3,580 | 3,590 | -15 | -0.4% | 333,000 |
| 2021/11/24 | 3,645 | 3,660 | 3,580 | 3,605 | -45 | -1.2% | 396,300 |
| 2021/11/22 | 3,700 | 3,705 | 3,645 | 3,650 | -80 | -2.1% | 436,900 |
| 2021/11/19 | 3,680 | 3,745 | 3,675 | 3,730 | +10 | +0.3% | 404,600 |
| 2021/11/18 | 3,650 | 3,750 | 3,640 | 3,720 | +45 | +1.2% | 493,800 |
| 2021/11/17 | 3,690 | 3,690 | 3,640 | 3,675 | +10 | +0.3% | 329,400 |
| 2021/11/16 | 3,660 | 3,695 | 3,655 | 3,665 | -25 | -0.7% | 314,600 |
| 2021/11/15 | 3,725 | 3,730 | 3,645 | 3,690 | -5 | -0.1% | 417,100 |
| 2021/11/12 | 3,660 | 3,720 | 3,660 | 3,695 | +25 | +0.7% | 506,700 |
| 2021/11/11 | 3,615 | 3,705 | 3,615 | 3,670 | +25 | +0.7% | 374,000 |
| 2021/11/10 | 3,660 | 3,675 | 3,625 | 3,645 | ±0 | ±0% | 368,900 |
| 2021/11/09 | 3,700 | 3,715 | 3,625 | 3,645 | -70 | -1.9% | 389,600 |
| 2021/11/08 | 3,740 | 3,750 | 3,680 | 3,715 | +20 | +0.5% | 314,200 |
| 2021/11/05 | 3,750 | 3,750 | 3,670 | 3,695 | -25 | -0.7% | 359,900 |
| 2021/11/04 | 3,765 | 3,765 | 3,700 | 3,720 | +45 | +1.2% | 521,700 |
| 2021/11/02 | 3,700 | 3,730 | 3,670 | 3,675 | -75 | -2% | 594,200 |
| 2021/11/01 | 3,750 | 3,785 | 3,725 | 3,750 | +125 | +3.4% | 942,500 |
| 2021/10/29 | 3,665 | 3,665 | 3,580 | 3,625 | -40 | -1.1% | 839,200 |
| 2021/10/28 | 3,650 | 3,685 | 3,595 | 3,665 | -50 | -1.3% | 2,400,700 |
| 2021/10/27 | 3,610 | 3,720 | 3,560 | 3,715 | +245 | +7.1% | 2,368,400 |
| 2021/10/26 | 3,465 | 3,495 | 3,450 | 3,470 | +45 | +1.3% | 1,042,900 |
| 2021/10/25 | 3,355 | 3,430 | 3,355 | 3,425 | +20 | +0.6% | 690,600 |
| 2021/10/22 | 3,305 | 3,425 | 3,300 | 3,405 | +55 | +1.6% | 654,300 |
| 2021/10/21 | 3,445 | 3,460 | 3,345 | 3,350 | -25 | -0.7% | 721,800 |
| 2021/10/20 | 3,300 | 3,385 | 3,300 | 3,375 | +140 | +4.3% | 1,132,000 |
| 2021/10/19 | 3,235 | 3,255 | 3,210 | 3,235 | -15 | -0.5% | 407,200 |
| 2021/10/18 | 3,260 | 3,295 | 3,225 | 3,250 | -30 | -0.9% | 499,700 |
| 2021/10/15 | 3,210 | 3,280 | 3,210 | 3,280 | +75 | +2.3% | 537,800 |
| 2021/10/14 | 3,145 | 3,215 | 3,115 | 3,205 | +60 | +1.9% | 499,500 |
| 2021/10/13 | 3,160 | 3,180 | 3,115 | 3,145 | -45 | -1.4% | 402,900 |
| 2021/10/12 | 3,185 | 3,215 | 3,175 | 3,190 | -25 | -0.8% | 504,100 |
| 2021/10/11 | 3,175 | 3,230 | 3,160 | 3,215 | +60 | +1.9% | 520,000 |
851～
900
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
