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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 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 |
| 2021/05/14 | 3,500 | 3,545 | 3,470 | 3,525 | +85 | +2.5% | 733,100 |
| 2021/05/13 | 3,505 | 3,550 | 3,415 | 3,440 | -25 | -0.7% | 550,000 |
| 2021/05/12 | 3,555 | 3,555 | 3,415 | 3,465 | -95 | -2.7% | 740,600 |
| 2021/05/11 | 3,625 | 3,650 | 3,520 | 3,560 | -90 | -2.5% | 546,500 |
| 2021/05/10 | 3,570 | 3,650 | 3,560 | 3,650 | +75 | +2.1% | 894,800 |
| 2021/05/07 | 3,495 | 3,575 | 3,475 | 3,575 | +110 | +3.2% | 1,091,500 |
| 2021/05/06 | 3,385 | 3,480 | 3,375 | 3,465 | +110 | +3.3% | 1,151,600 |
| 2021/04/30 | 3,220 | 3,355 | 3,220 | 3,355 | +170 | +5.3% | 1,411,200 |
| 2021/04/28 | 3,190 | 3,245 | 3,135 | 3,185 | -75 | -2.3% | 1,450,600 |
| 2021/04/27 | 3,255 | 3,290 | 3,240 | 3,260 | -25 | -0.8% | 566,600 |
| 2021/04/26 | 3,260 | 3,290 | 3,215 | 3,285 | +20 | +0.6% | 592,600 |
| 2021/04/23 | 3,235 | 3,270 | 3,200 | 3,265 | -10 | -0.3% | 467,900 |
| 2021/04/22 | 3,250 | 3,280 | 3,215 | 3,275 | +55 | +1.7% | 558,900 |
| 2021/04/21 | 3,275 | 3,285 | 3,215 | 3,220 | -125 | -3.7% | 806,100 |
| 2021/04/20 | 3,435 | 3,450 | 3,300 | 3,345 | -145 | -4.2% | 1,028,100 |
| 2021/04/19 | 3,515 | 3,520 | 3,475 | 3,490 | -25 | -0.7% | 441,000 |
| 2021/04/16 | 3,545 | 3,555 | 3,490 | 3,515 | -25 | -0.7% | 467,400 |
| 2021/04/15 | 3,520 | 3,600 | 3,515 | 3,540 | +30 | +0.9% | 413,400 |
| 2021/04/14 | 3,455 | 3,520 | 3,430 | 3,510 | +25 | +0.7% | 360,000 |
| 2021/04/13 | 3,450 | 3,510 | 3,450 | 3,485 | +40 | +1.2% | 458,100 |
| 2021/04/12 | 3,490 | 3,500 | 3,445 | 3,445 | -35 | -1% | 487,800 |
| 2021/04/09 | 3,490 | 3,535 | 3,480 | 3,480 | -5 | -0.1% | 580,200 |
1001～
1050
件表示中 / 3748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 | 474,100円 | +0.3% | +0.6% | 3.69% | 12.15倍 | 1.25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 | 474,800円 | -7.1% | -31.8% | 1.58% | 23.26倍 | 1.36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 | 283,700円 | +3.9% | +0.7% | 1.97% | 18.11倍 | 2.77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 | 526,700円 | +3.3% | -3.3% | 1.99% | 19.44倍 | 2.05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 | 281,500円 | -3.6% | -14.2% | 3.20% | 13.55倍 | 2.10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
