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 |
---|---|---|---|---|---|---|---|
2020/06/08 | 3,100 | 3,105 | 3,060 | 3,090 | +60 | +2% | 690,500 |
2020/06/05 | 3,030 | 3,035 | 2,984 | 3,030 | +49 | +1.6% | 603,100 |
2020/06/04 | 3,025 | 3,040 | 2,952 | 2,981 | +10 | +0.3% | 718,500 |
2020/06/03 | 2,986 | 3,010 | 2,954 | 2,971 | +76 | +2.6% | 1,129,500 |
2020/06/02 | 2,898 | 2,913 | 2,862 | 2,895 | +46 | +1.6% | 753,400 |
2020/06/01 | 2,805 | 2,860 | 2,787 | 2,849 | +19 | +0.7% | 800,600 |
2020/05/29 | 2,856 | 2,872 | 2,813 | 2,830 | -60 | -2.1% | 1,142,400 |
2020/05/28 | 2,904 | 2,938 | 2,835 | 2,890 | +36 | +1.3% | 1,547,700 |
2020/05/27 | 2,751 | 2,869 | 2,750 | 2,854 | +68 | +2.4% | 1,107,500 |
2020/05/26 | 2,740 | 2,813 | 2,716 | 2,786 | +68 | +2.5% | 1,012,600 |
2020/05/25 | 2,666 | 2,722 | 2,665 | 2,718 | +113 | +4.3% | 661,700 |
2020/05/22 | 2,677 | 2,677 | 2,605 | 2,605 | -54 | -2% | 508,000 |
2020/05/21 | 2,668 | 2,684 | 2,652 | 2,659 | +38 | +1.4% | 578,300 |
2020/05/20 | 2,631 | 2,659 | 2,616 | 2,621 | -60 | -2.2% | 676,900 |
2020/05/19 | 2,612 | 2,681 | 2,597 | 2,681 | +159 | +6.3% | 1,194,700 |
2020/05/18 | 2,530 | 2,533 | 2,477 | 2,522 | +17 | +0.7% | 464,500 |
2020/05/15 | 2,544 | 2,544 | 2,463 | 2,505 | +35 | +1.4% | 530,100 |
2020/05/14 | 2,492 | 2,522 | 2,470 | 2,470 | -58 | -2.3% | 575,000 |
2020/05/13 | 2,479 | 2,545 | 2,466 | 2,528 | +5 | +0.2% | 676,700 |
2020/05/12 | 2,593 | 2,593 | 2,523 | 2,523 | -76 | -2.9% | 640,800 |
2020/05/11 | 2,584 | 2,610 | 2,547 | 2,599 | +61 | +2.4% | 615,300 |
2020/05/08 | 2,500 | 2,545 | 2,487 | 2,538 | +96 | +3.9% | 1,170,800 |
2020/05/07 | 2,360 | 2,443 | 2,343 | 2,442 | +33 | +1.4% | 750,700 |
2020/05/01 | 2,502 | 2,507 | 2,402 | 2,409 | -137 | -5.4% | 1,085,800 |
2020/04/30 | 2,524 | 2,588 | 2,490 | 2,546 | +102 | +4.2% | 1,209,100 |
2020/04/28 | 2,478 | 2,491 | 2,440 | 2,444 | -15 | -0.6% | 740,800 |
2020/04/27 | 2,484 | 2,493 | 2,431 | 2,459 | ±0 | ±0% | 1,391,600 |
2020/04/24 | 2,479 | 2,487 | 2,441 | 2,459 | -47 | -1.9% | 940,200 |
2020/04/23 | 2,451 | 2,506 | 2,451 | 2,506 | +89 | +3.7% | 766,600 |
2020/04/22 | 2,422 | 2,448 | 2,393 | 2,417 | -51 | -2.1% | 847,000 |
2020/04/21 | 2,507 | 2,521 | 2,457 | 2,468 | -46 | -1.8% | 837,100 |
2020/04/20 | 2,517 | 2,549 | 2,503 | 2,514 | -63 | -2.4% | 1,015,500 |
2020/04/17 | 2,514 | 2,581 | 2,505 | 2,577 | +125 | +5.1% | 1,279,800 |
2020/04/16 | 2,421 | 2,457 | 2,409 | 2,452 | +3 | +0.1% | 1,112,800 |
2020/04/15 | 2,450 | 2,474 | 2,403 | 2,449 | -15 | -0.6% | 1,065,100 |
2020/04/14 | 2,392 | 2,470 | 2,347 | 2,464 | +47 | +1.9% | 997,900 |
2020/04/13 | 2,435 | 2,467 | 2,413 | 2,417 | -68 | -2.7% | 857,800 |
2020/04/10 | 2,457 | 2,485 | 2,399 | 2,485 | +78 | +3.2% | 1,145,900 |
2020/04/09 | 2,400 | 2,452 | 2,381 | 2,407 | +50 | +2.1% | 1,304,900 |
2020/04/08 | 2,309 | 2,379 | 2,250 | 2,357 | +58 | +2.5% | 1,756,700 |
2020/04/07 | 2,283 | 2,318 | 2,173 | 2,299 | +91 | +4.1% | 1,989,300 |
2020/04/06 | 2,088 | 2,220 | 2,046 | 2,208 | +94 | +4.4% | 1,279,000 |
2020/04/03 | 2,100 | 2,163 | 2,085 | 2,114 | +12 | +0.6% | 1,004,700 |
2020/04/02 | 2,048 | 2,143 | 2,048 | 2,102 | +19 | +0.9% | 1,440,400 |
2020/04/01 | 2,150 | 2,208 | 2,040 | 2,083 | -106 | -4.8% | 1,507,600 |
2020/03/31 | 2,244 | 2,300 | 2,168 | 2,189 | -41 | -1.8% | 1,826,500 |
2020/03/30 | 2,208 | 2,284 | 2,171 | 2,230 | -124 | -5.3% | 1,376,200 |
2020/03/27 | 2,435 | 2,481 | 2,301 | 2,354 | +19 | +0.8% | 1,824,100 |
2020/03/26 | 2,354 | 2,425 | 2,313 | 2,335 | -119 | -4.8% | 1,225,000 |
2020/03/25 | 2,310 | 2,460 | 2,266 | 2,454 | +244 | +11% | 1,989,200 |
1251~
1300
件表示中 / 3742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 | 436,500円 | +0.3% | +0.6% | 4.01% | 11.19倍 | 1.15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 |
荏 原 | 286,900円 | +3.9% | +0.7% | 1.95% | 18.31倍 | 2.80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 |
マキタ | 451,800円 | -7.1% | -31.8% | 1.66% | 22.22倍 | 1.30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 |
ホシザキ | 520,600円 | +3.3% | -3.3% | 2.02% | 19.21倍 | 2.02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 | 273,000円 | -3.6% | -14.2% | 3.30% | 13.14倍 | 2.04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