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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 2,984 | 3,010 | 2,947 | 2,952 | +16 | +0.5% | 748,600 |
| 2020/02/19 | 2,950 | 2,978 | 2,933 | 2,936 | -14 | -0.5% | 744,700 |
| 2020/02/18 | 3,010 | 3,015 | 2,929 | 2,950 | -70 | -2.3% | 637,300 |
| 2020/02/17 | 3,020 | 3,025 | 2,992 | 3,020 | -25 | -0.8% | 596,800 |
| 2020/02/14 | 3,075 | 3,075 | 3,015 | 3,045 | -45 | -1.5% | 665,100 |
| 2020/02/13 | 3,070 | 3,110 | 3,050 | 3,090 | +30 | +1% | 709,800 |
| 2020/02/12 | 3,030 | 3,070 | 3,015 | 3,060 | +50 | +1.7% | 841,700 |
| 2020/02/10 | 2,985 | 3,040 | 2,964 | 3,010 | -15 | -0.5% | 610,300 |
| 2020/02/07 | 3,100 | 3,110 | 3,025 | 3,025 | -85 | -2.7% | 797,900 |
| 2020/02/06 | 3,080 | 3,130 | 3,045 | 3,110 | +113 | +3.8% | 1,064,400 |
| 2020/02/05 | 2,980 | 3,005 | 2,958 | 2,997 | +73 | +2.5% | 985,500 |
| 2020/02/04 | 2,920 | 2,938 | 2,896 | 2,924 | -42 | -1.4% | 917,200 |
| 2020/02/03 | 2,895 | 2,971 | 2,875 | 2,966 | -29 | -1% | 889,000 |
| 2020/01/31 | 2,940 | 3,035 | 2,940 | 2,995 | +57 | +1.9% | 1,179,500 |
| 2020/01/30 | 3,010 | 3,050 | 2,907 | 2,938 | -172 | -5.5% | 2,349,000 |
| 2020/01/29 | 3,140 | 3,160 | 3,105 | 3,110 | -10 | -0.3% | 842,900 |
| 2020/01/28 | 3,110 | 3,140 | 3,095 | 3,120 | -50 | -1.6% | 814,900 |
| 2020/01/27 | 3,175 | 3,200 | 3,145 | 3,170 | -75 | -2.3% | 852,900 |
| 2020/01/24 | 3,250 | 3,265 | 3,240 | 3,245 | +5 | +0.2% | 368,200 |
| 2020/01/23 | 3,265 | 3,285 | 3,235 | 3,240 | -75 | -2.3% | 573,300 |
| 2020/01/22 | 3,260 | 3,325 | 3,245 | 3,315 | +30 | +0.9% | 395,700 |
| 2020/01/21 | 3,345 | 3,350 | 3,275 | 3,285 | -45 | -1.4% | 537,300 |
| 2020/01/20 | 3,295 | 3,340 | 3,295 | 3,330 | +25 | +0.8% | 298,800 |
| 2020/01/17 | 3,275 | 3,315 | 3,265 | 3,305 | +45 | +1.4% | 760,000 |
| 2020/01/16 | 3,255 | 3,285 | 3,120 | 3,260 | -60 | -1.8% | 1,580,000 |
| 2020/01/15 | 3,340 | 3,350 | 3,300 | 3,320 | -40 | -1.2% | 641,800 |
| 2020/01/14 | 3,370 | 3,385 | 3,350 | 3,360 | -5 | -0.1% | 844,300 |
| 2020/01/10 | 3,390 | 3,390 | 3,325 | 3,365 | +20 | +0.6% | 1,072,100 |
| 2020/01/09 | 3,360 | 3,375 | 3,335 | 3,345 | +25 | +0.8% | 870,400 |
| 2020/01/08 | 3,285 | 3,330 | 3,270 | 3,320 | -30 | -0.9% | 1,034,200 |
| 2020/01/07 | 3,295 | 3,355 | 3,285 | 3,350 | +70 | +2.1% | 766,000 |
| 2020/01/06 | 3,230 | 3,295 | 3,220 | 3,280 | -5 | -0.2% | 927,900 |
| 2019/12/30 | 3,325 | 3,325 | 3,265 | 3,285 | -30 | -0.9% | 543,600 |
| 2019/12/27 | 3,335 | 3,340 | 3,305 | 3,315 | ±0 | ±0% | 462,700 |
| 2019/12/26 | 3,280 | 3,335 | 3,280 | 3,315 | +10 | +0.3% | 431,800 |
| 2019/12/25 | 3,320 | 3,320 | 3,280 | 3,305 | +20 | +0.6% | 312,700 |
| 2019/12/24 | 3,285 | 3,300 | 3,275 | 3,285 | -25 | -0.8% | 528,600 |
| 2019/12/23 | 3,345 | 3,350 | 3,295 | 3,310 | -5 | -0.2% | 732,100 |
| 2019/12/20 | 3,310 | 3,335 | 3,260 | 3,315 | -10 | -0.3% | 931,300 |
| 2019/12/19 | 3,260 | 3,350 | 3,255 | 3,325 | +40 | +1.2% | 1,320,200 |
| 2019/12/18 | 3,310 | 3,315 | 3,255 | 3,285 | +5 | +0.2% | 612,300 |
| 2019/12/17 | 3,310 | 3,320 | 3,245 | 3,280 | ±0 | ±0% | 723,000 |
| 2019/12/16 | 3,270 | 3,290 | 3,250 | 3,280 | +5 | +0.2% | 724,800 |
| 2019/12/13 | 3,295 | 3,305 | 3,205 | 3,275 | +120 | +3.8% | 2,050,100 |
| 2019/12/12 | 3,170 | 3,195 | 3,145 | 3,155 | +5 | +0.2% | 800,800 |
| 2019/12/11 | 3,110 | 3,150 | 3,095 | 3,150 | +45 | +1.4% | 927,200 |
| 2019/12/10 | 3,050 | 3,110 | 3,045 | 3,105 | +30 | +1% | 908,000 |
| 2019/12/09 | 3,050 | 3,100 | 3,035 | 3,075 | +55 | +1.8% | 887,400 |
| 2019/12/06 | 3,000 | 3,060 | 3,000 | 3,020 | +31 | +1% | 719,300 |
| 2019/12/05 | 2,926 | 2,989 | 2,926 | 2,989 | +98 | +3.4% | 1,014,700 |
1301～
1350
件表示中 / 3721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 | 435,800円 | +0.3% | +0.6% | 4.02% | 11.17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 |
| マキタ | 429,500円 | -7.1% | -31.8% | 1.75% | 21.20倍 | 1.24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 | 222,900円 | +3.9% | +0.7% | 2.51% | 14.23倍 | 2.18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 | 517,000円 | +3.3% | -3.3% | 2.03% | 19.08倍 | 2.01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 |
| セガサミーＨＤ | 311,000円 | +10.7% | +5.4% | 1.77% | 17.73倍 | 1.74倍 |
|
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
チャート関連のコラム
