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 |
|---|---|---|---|---|---|---|---|
| 2026/05/08 | 5,538 | 5,718 | 5,494 | 5,679 | +158 | +2.9% | 1,532,800 |
| 2026/05/07 | 5,720 | 5,723 | 5,407 | 5,521 | -20 | -0.4% | 1,493,800 |
| 2026/05/01 | 5,450 | 5,568 | 5,419 | 5,541 | +69 | +1.3% | 751,400 |
| 2026/04/30 | 5,619 | 5,653 | 5,422 | 5,472 | -172 | -3% | 1,517,800 |
| 2026/04/28 | 5,532 | 5,688 | 5,485 | 5,644 | +212 | +3.9% | 1,474,700 |
| 2026/04/27 | 5,243 | 5,658 | 5,223 | 5,432 | -11 | -0.2% | 1,690,900 |
| 2026/04/24 | 5,567 | 5,570 | 5,398 | 5,443 | -47 | -0.9% | 1,031,600 |
| 2026/04/23 | 5,465 | 5,567 | 5,419 | 5,490 | +102 | +1.9% | 1,166,000 |
| 2026/04/22 | 5,485 | 5,505 | 5,361 | 5,388 | -109 | -2% | 572,900 |
| 2026/04/21 | 5,484 | 5,539 | 5,428 | 5,497 | +67 | +1.2% | 690,100 |
| 2026/04/20 | 5,460 | 5,470 | 5,420 | 5,430 | +65 | +1.2% | 760,600 |
| 2026/04/17 | 5,500 | 5,502 | 5,365 | 5,365 | -185 | -3.3% | 1,311,700 |
| 2026/04/16 | 5,627 | 5,665 | 5,522 | 5,550 | -133 | -2.3% | 807,300 |
| 2026/04/15 | 5,643 | 5,692 | 5,579 | 5,683 | +43 | +0.8% | 688,800 |
| 2026/04/14 | 5,719 | 5,726 | 5,595 | 5,640 | -18 | -0.3% | 730,500 |
| 2026/04/13 | 5,642 | 5,749 | 5,621 | 5,658 | -49 | -0.9% | 563,400 |
| 2026/04/10 | 5,740 | 5,773 | 5,650 | 5,707 | +14 | +0.2% | 781,900 |
| 2026/04/09 | 5,749 | 5,759 | 5,669 | 5,693 | -14 | -0.2% | 621,600 |
| 2026/04/08 | 5,717 | 5,735 | 5,634 | 5,707 | +390 | +7.3% | 1,319,800 |
| 2026/04/07 | 5,384 | 5,408 | 5,294 | 5,317 | -62 | -1.2% | 633,100 |
| 2026/04/06 | 5,449 | 5,484 | 5,373 | 5,379 | -64 | -1.2% | 520,300 |
| 2026/04/03 | 5,428 | 5,465 | 5,404 | 5,443 | +48 | +0.9% | 429,400 |
| 2026/04/02 | 5,619 | 5,635 | 5,367 | 5,395 | -124 | -2.2% | 724,100 |
| 2026/04/01 | 5,553 | 5,553 | 5,418 | 5,519 | +248 | +4.7% | 910,000 |
| 2026/03/31 | 5,150 | 5,386 | 5,148 | 5,271 | +23 | +0.4% | 1,029,400 |
| 2026/03/30 | 5,141 | 5,248 | 5,100 | 5,248 | -293 | -5.3% | 1,134,700 |
| 2026/03/27 | 5,520 | 5,565 | 5,447 | 5,541 | +22 | +0.4% | 760,500 |
| 2026/03/26 | 5,590 | 5,636 | 5,460 | 5,519 | -12 | -0.2% | 730,800 |
| 2026/03/25 | 5,532 | 5,555 | 5,494 | 5,531 | +134 | +2.5% | 720,100 |
| 2026/03/24 | 5,319 | 5,397 | 5,257 | 5,397 | +216 | +4.2% | 812,400 |
| 2026/03/23 | 5,132 | 5,259 | 5,082 | 5,181 | -251 | -4.6% | 922,200 |
| 2026/03/19 | 5,498 | 5,532 | 5,420 | 5,432 | -315 | -5.5% | 1,061,900 |
| 2026/03/18 | 5,696 | 5,747 | 5,632 | 5,747 | +110 | +2% | 910,000 |
| 2026/03/17 | 5,859 | 5,881 | 5,635 | 5,637 | -122 | -2.1% | 796,800 |
| 2026/03/16 | 5,840 | 5,915 | 5,745 | 5,759 | -159 | -2.7% | 822,500 |
| 2026/03/13 | 5,873 | 5,953 | 5,850 | 5,918 | -55 | -0.9% | 833,600 |
| 2026/03/12 | 6,014 | 6,071 | 5,898 | 5,973 | -141 | -2.3% | 784,800 |
| 2026/03/11 | 6,058 | 6,180 | 6,050 | 6,114 | +171 | +2.9% | 1,034,200 |
| 2026/03/10 | 5,828 | 5,944 | 5,733 | 5,943 | +344 | +6.1% | 1,257,500 |
| 2026/03/09 | 5,664 | 5,708 | 5,440 | 5,599 | -425 | -7.1% | 1,379,200 |
| 2026/03/06 | 5,994 | 6,055 | 5,883 | 6,024 | -70 | -1.1% | 904,800 |
| 2026/03/05 | 6,234 | 6,327 | 6,058 | 6,094 | +106 | +1.8% | 982,600 |
| 2026/03/04 | 6,297 | 6,359 | 5,935 | 5,988 | -469 | -7.3% | 1,163,300 |
| 2026/03/03 | 6,799 | 6,835 | 6,457 | 6,457 | -442 | -6.4% | 1,089,800 |
| 2026/03/02 | 6,982 | 6,995 | 6,793 | 6,899 | -128 | -1.8% | 1,212,400 |
| 2026/02/27 | 7,220 | 7,225 | 6,972 | 7,027 | +152 | +2.2% | 1,604,900 |
| 2026/02/26 | 6,990 | 7,018 | 6,847 | 6,875 | +69 | +1% | 1,415,200 |
| 2026/02/25 | 6,750 | 6,855 | 6,676 | 6,806 | +252 | +3.8% | 1,198,500 |
| 2026/02/24 | 6,525 | 6,610 | 6,465 | 6,554 | +5 | +0.1% | 836,800 |
| 2026/02/20 | 6,639 | 6,648 | 6,503 | 6,549 | -37 | -0.6% | 1,254,300 |
51～
100
件表示中 / 3987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 | 511,400円 | +1.7% | +7.1% | 3.72% | 13.60倍 | 1.21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 |
| ダイフク | 622,500円 | +5.9% | +3.7% | 1.32% | 28.61倍 | 5.07倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| マキタ | 556,800円 | +5.5% | +2.8% | 2.77% | 17.71倍 | 1.44倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
| 栗田工 | 857,500円 | +5.5% | +3.2% | 1.56% | 22.08倍 | 2.72倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 275,300円 | +5.2% | +5.0% | 2.32% | 25.13倍 | 1.60倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
