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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 3,230 | 3,255 | 3,210 | 3,225 | +35 | +1.1% | 466,300 |
| 2021/07/26 | 3,205 | 3,235 | 3,180 | 3,190 | +35 | +1.1% | 339,100 |
| 2021/07/21 | 3,190 | 3,195 | 3,145 | 3,155 | +25 | +0.8% | 404,100 |
| 2021/07/20 | 3,135 | 3,170 | 3,115 | 3,130 | -75 | -2.3% | 562,300 |
| 2021/07/19 | 3,190 | 3,215 | 3,175 | 3,205 | -45 | -1.4% | 414,800 |
| 2021/07/16 | 3,250 | 3,295 | 3,230 | 3,250 | -5 | -0.2% | 476,200 |
| 2021/07/15 | 3,305 | 3,305 | 3,250 | 3,255 | -85 | -2.5% | 400,600 |
| 2021/07/14 | 3,290 | 3,350 | 3,280 | 3,340 | +15 | +0.5% | 405,400 |
| 2021/07/13 | 3,310 | 3,355 | 3,310 | 3,325 | +20 | +0.6% | 342,500 |
| 2021/07/12 | 3,310 | 3,340 | 3,285 | 3,305 | +95 | +3% | 533,200 |
| 2021/07/09 | 3,175 | 3,220 | 3,145 | 3,210 | -35 | -1.1% | 993,500 |
| 2021/07/08 | 3,290 | 3,295 | 3,235 | 3,245 | -35 | -1.1% | 593,100 |
| 2021/07/07 | 3,320 | 3,340 | 3,280 | 3,280 | -110 | -3.2% | 657,800 |
| 2021/07/06 | 3,395 | 3,405 | 3,365 | 3,390 | -5 | -0.1% | 265,300 |
| 2021/07/05 | 3,435 | 3,435 | 3,380 | 3,395 | -30 | -0.9% | 224,900 |
| 2021/07/02 | 3,420 | 3,435 | 3,400 | 3,425 | -5 | -0.1% | 445,800 |
| 2021/07/01 | 3,420 | 3,440 | 3,380 | 3,430 | +35 | +1% | 326,400 |
| 2021/06/30 | 3,385 | 3,425 | 3,360 | 3,395 | -20 | -0.6% | 470,800 |
| 2021/06/29 | 3,405 | 3,430 | 3,375 | 3,415 | -20 | -0.6% | 447,100 |
| 2021/06/28 | 3,460 | 3,465 | 3,430 | 3,435 | -5 | -0.1% | 355,000 |
| 2021/06/25 | 3,535 | 3,540 | 3,440 | 3,440 | -35 | -1% | 352,400 |
| 2021/06/24 | 3,490 | 3,510 | 3,455 | 3,475 | -35 | -1% | 419,500 |
| 2021/06/23 | 3,355 | 3,595 | 3,335 | 3,510 | +155 | +4.6% | 1,364,100 |
| 2021/06/22 | 3,365 | 3,370 | 3,320 | 3,355 | +105 | +3.2% | 692,000 |
| 2021/06/21 | 3,300 | 3,320 | 3,215 | 3,250 | -120 | -3.6% | 1,127,100 |
| 2021/06/18 | 3,385 | 3,400 | 3,345 | 3,370 | -15 | -0.4% | 462,900 |
| 2021/06/17 | 3,425 | 3,440 | 3,345 | 3,385 | -75 | -2.2% | 636,000 |
| 2021/06/16 | 3,425 | 3,480 | 3,405 | 3,460 | +35 | +1% | 366,400 |
| 2021/06/15 | 3,455 | 3,495 | 3,425 | 3,425 | -30 | -0.9% | 567,100 |
| 2021/06/14 | 3,495 | 3,520 | 3,415 | 3,455 | -20 | -0.6% | 384,100 |
| 2021/06/11 | 3,545 | 3,545 | 3,465 | 3,475 | -85 | -2.4% | 694,700 |
| 2021/06/10 | 3,500 | 3,595 | 3,495 | 3,560 | +15 | +0.4% | 455,500 |
| 2021/06/09 | 3,590 | 3,595 | 3,540 | 3,545 | -20 | -0.6% | 243,000 |
| 2021/06/08 | 3,575 | 3,605 | 3,545 | 3,565 | +5 | +0.1% | 380,600 |
| 2021/06/07 | 3,590 | 3,625 | 3,555 | 3,560 | -125 | -3.4% | 691,500 |
| 2021/06/04 | 3,710 | 3,710 | 3,665 | 3,685 | -5 | -0.1% | 317,600 |
| 2021/06/03 | 3,695 | 3,750 | 3,685 | 3,690 | -20 | -0.5% | 349,600 |
| 2021/06/02 | 3,660 | 3,725 | 3,655 | 3,710 | +25 | +0.7% | 458,000 |
| 2021/06/01 | 3,660 | 3,685 | 3,630 | 3,685 | +55 | +1.5% | 295,900 |
| 2021/05/31 | 3,700 | 3,700 | 3,605 | 3,630 | -105 | -2.8% | 451,400 |
| 2021/05/28 | 3,705 | 3,740 | 3,675 | 3,735 | +135 | +3.8% | 996,700 |
| 2021/05/27 | 3,605 | 3,610 | 3,555 | 3,600 | -5 | -0.1% | 1,406,800 |
| 2021/05/26 | 3,560 | 3,630 | 3,560 | 3,605 | +5 | +0.1% | 369,900 |
| 2021/05/25 | 3,630 | 3,650 | 3,595 | 3,600 | -20 | -0.6% | 410,300 |
| 2021/05/24 | 3,570 | 3,650 | 3,560 | 3,620 | +65 | +1.8% | 395,000 |
| 2021/05/21 | 3,515 | 3,585 | 3,515 | 3,555 | +50 | +1.4% | 365,400 |
| 2021/05/20 | 3,505 | 3,545 | 3,475 | 3,505 | -30 | -0.8% | 328,000 |
| 2021/05/19 | 3,550 | 3,565 | 3,510 | 3,535 | -80 | -2.2% | 457,200 |
| 2021/05/18 | 3,570 | 3,635 | 3,535 | 3,615 | +90 | +2.6% | 817,600 |
| 2021/05/17 | 3,550 | 3,560 | 3,475 | 3,525 | ±0 | ±0% | 386,800 |
951～
1000
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 | - | +0.3% | +0.6% | - | - | - |
|
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 | - | -7.1% | -31.8% | - | - | - |
|
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 | - | +3.9% | +0.7% | - | - | - |
|
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 | - | +3.3% | -3.3% | - | - | - |
|
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 | - | +10.7% | +5.4% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
