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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 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 |
| 2021/04/08 | 3,495 | 3,505 | 3,450 | 3,485 | +5 | +0.1% | 393,000 |
| 2021/04/07 | 3,475 | 3,490 | 3,435 | 3,480 | +20 | +0.6% | 542,700 |
| 2021/04/06 | 3,495 | 3,515 | 3,445 | 3,460 | -30 | -0.9% | 443,500 |
| 2021/04/05 | 3,520 | 3,525 | 3,460 | 3,490 | +25 | +0.7% | 389,400 |
| 2021/04/02 | 3,535 | 3,535 | 3,440 | 3,465 | -35 | -1% | 648,700 |
| 2021/04/01 | 3,525 | 3,540 | 3,470 | 3,500 | -45 | -1.3% | 567,200 |
| 2021/03/31 | 3,605 | 3,630 | 3,530 | 3,545 | -95 | -2.6% | 772,900 |
| 2021/03/30 | 3,560 | 3,640 | 3,535 | 3,640 | +110 | +3.1% | 825,400 |
| 2021/03/29 | 3,565 | 3,570 | 3,500 | 3,530 | +30 | +0.9% | 726,700 |
| 2021/03/26 | 3,410 | 3,525 | 3,400 | 3,500 | +155 | +4.6% | 985,800 |
| 2021/03/25 | 3,295 | 3,360 | 3,270 | 3,345 | +95 | +2.9% | 607,700 |
| 2021/03/24 | 3,270 | 3,275 | 3,220 | 3,250 | -90 | -2.7% | 840,300 |
| 2021/03/23 | 3,475 | 3,475 | 3,340 | 3,340 | -130 | -3.7% | 853,100 |
| 2021/03/22 | 3,470 | 3,505 | 3,445 | 3,470 | -45 | -1.3% | 654,700 |
| 2021/03/19 | 3,470 | 3,550 | 3,470 | 3,515 | -15 | -0.4% | 669,400 |
| 2021/03/18 | 3,550 | 3,585 | 3,495 | 3,530 | +50 | +1.4% | 472,100 |
| 2021/03/17 | 3,520 | 3,530 | 3,450 | 3,480 | -40 | -1.1% | 458,600 |
| 2021/03/16 | 3,605 | 3,605 | 3,520 | 3,520 | -85 | -2.4% | 621,100 |
| 2021/03/15 | 3,565 | 3,620 | 3,550 | 3,605 | +75 | +2.1% | 678,700 |
| 2021/03/12 | 3,520 | 3,560 | 3,480 | 3,530 | +10 | +0.3% | 1,126,600 |
| 2021/03/11 | 3,495 | 3,560 | 3,495 | 3,520 | +35 | +1% | 487,600 |
| 2021/03/10 | 3,455 | 3,495 | 3,440 | 3,485 | +35 | +1% | 426,700 |
| 2021/03/09 | 3,520 | 3,545 | 3,400 | 3,450 | -10 | -0.3% | 594,000 |
| 2021/03/08 | 3,435 | 3,515 | 3,430 | 3,460 | +70 | +2.1% | 592,200 |
| 2021/03/05 | 3,365 | 3,415 | 3,335 | 3,390 | +35 | +1% | 499,100 |
| 2021/03/04 | 3,395 | 3,410 | 3,320 | 3,355 | -30 | -0.9% | 405,700 |
| 2021/03/03 | 3,365 | 3,395 | 3,335 | 3,385 | +60 | +1.8% | 395,600 |
| 2021/03/02 | 3,370 | 3,395 | 3,320 | 3,325 | -5 | -0.2% | 463,200 |
| 2021/03/01 | 3,345 | 3,370 | 3,320 | 3,330 | +55 | +1.7% | 517,400 |
| 2021/02/26 | 3,395 | 3,395 | 3,270 | 3,275 | -170 | -4.9% | 827,800 |
| 2021/02/25 | 3,425 | 3,470 | 3,395 | 3,445 | +105 | +3.1% | 727,500 |
| 2021/02/24 | 3,395 | 3,430 | 3,340 | 3,340 | +15 | +0.5% | 702,000 |
| 2021/02/22 | 3,360 | 3,380 | 3,305 | 3,325 | +100 | +3.1% | 576,400 |
| 2021/02/19 | 3,235 | 3,255 | 3,180 | 3,225 | -5 | -0.2% | 343,600 |
| 2021/02/18 | 3,355 | 3,375 | 3,215 | 3,230 | -125 | -3.7% | 574,000 |
| 2021/02/17 | 3,325 | 3,400 | 3,310 | 3,355 | +70 | +2.1% | 1,055,500 |
| 2021/02/16 | 3,200 | 3,320 | 3,200 | 3,285 | +55 | +1.7% | 815,300 |
| 2021/02/15 | 3,140 | 3,230 | 3,130 | 3,230 | +150 | +4.9% | 707,900 |
| 2021/02/12 | 3,060 | 3,100 | 3,045 | 3,080 | -15 | -0.5% | 768,900 |
| 2021/02/10 | 3,020 | 3,115 | 3,020 | 3,095 | +85 | +2.8% | 658,600 |
| 2021/02/09 | 3,015 | 3,045 | 2,982 | 3,010 | ±0 | ±0% | 475,100 |
| 2021/02/08 | 2,970 | 3,020 | 2,945 | 3,010 | +32 | +1.1% | 948,200 |
| 2021/02/05 | 3,030 | 3,040 | 2,974 | 2,978 | -2 | -0.1% | 635,700 |
| 2021/02/04 | 3,025 | 3,025 | 2,980 | 2,980 | -45 | -1.5% | 727,700 |
1051～
1100
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 | 443,800円 | -5.2% | -11.3% | 3.94% | 12.94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 | 473,500円 | -7.1% | -31.8% | 1.58% | 23.19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 | 272,600円 | +3.9% | +0.7% | 2.05% | 17.39倍 | 2.66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 | 512,600円 | +3.3% | -3.3% | 2.05% | 18.92倍 | 1.99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 | 285,100円 | -3.6% | -14.2% | 3.16% | 13.72倍 | 2.13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
