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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 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 |
851～
900
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 | 444,600円 | -5.2% | -11.3% | 3.94% | 12.96倍 | 1.17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 | 477,500円 | -7.1% | -31.8% | 1.57% | 23.39倍 | 1.37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 | 270,900円 | +3.9% | +0.7% | 2.07% | 17.28倍 | 2.64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 | 516,100円 | +3.3% | -3.3% | 2.03% | 19.05倍 | 2.01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 | 283,300円 | -3.6% | -14.2% | 3.18% | 13.63倍 | 2.12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
