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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,215 | 3,255 | 3,190 | 3,225 | +25 | +0.8% | 1,280,400 |
| 2018/09/05 | 3,225 | 3,240 | 3,160 | 3,200 | -120 | -3.6% | 1,491,500 |
| 2018/09/04 | 3,300 | 3,350 | 3,300 | 3,320 | +30 | +0.9% | 862,900 |
| 2018/09/03 | 3,315 | 3,340 | 3,260 | 3,290 | -30 | -0.9% | 657,800 |
| 2018/08/31 | 3,290 | 3,340 | 3,255 | 3,320 | -20 | -0.6% | 956,200 |
| 2018/08/30 | 3,430 | 3,435 | 3,320 | 3,340 | -55 | -1.6% | 1,012,300 |
| 2018/08/29 | 3,350 | 3,425 | 3,350 | 3,395 | +45 | +1.3% | 802,100 |
| 2018/08/28 | 3,380 | 3,425 | 3,345 | 3,350 | +50 | +1.5% | 1,041,500 |
| 2018/08/27 | 3,295 | 3,330 | 3,290 | 3,300 | +20 | +0.6% | 636,900 |
| 2018/08/24 | 3,315 | 3,315 | 3,225 | 3,280 | -40 | -1.2% | 1,036,100 |
| 2018/08/23 | 3,380 | 3,385 | 3,295 | 3,320 | -80 | -2.4% | 904,300 |
| 2018/08/22 | 3,340 | 3,450 | 3,315 | 3,400 | +85 | +2.6% | 1,019,200 |
| 2018/08/21 | 3,305 | 3,330 | 3,280 | 3,315 | +5 | +0.2% | 622,200 |
| 2018/08/20 | 3,320 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 717,400 |
| 2018/08/17 | 3,320 | 3,345 | 3,280 | 3,295 | +20 | +0.6% | 700,900 |
| 2018/08/16 | 3,200 | 3,290 | 3,180 | 3,275 | -15 | -0.5% | 1,157,100 |
| 2018/08/15 | 3,350 | 3,380 | 3,270 | 3,290 | -70 | -2.1% | 698,600 |
| 2018/08/14 | 3,330 | 3,360 | 3,300 | 3,360 | +55 | +1.7% | 841,400 |
| 2018/08/13 | 3,370 | 3,395 | 3,295 | 3,305 | -145 | -4.2% | 1,192,100 |
| 2018/08/10 | 3,490 | 3,515 | 3,430 | 3,450 | -45 | -1.3% | 1,144,100 |
| 2018/08/09 | 3,520 | 3,535 | 3,480 | 3,495 | -65 | -1.8% | 900,100 |
| 2018/08/08 | 3,595 | 3,640 | 3,560 | 3,560 | -35 | -1% | 984,300 |
| 2018/08/07 | 3,520 | 3,605 | 3,510 | 3,595 | +75 | +2.1% | 855,900 |
| 2018/08/06 | 3,525 | 3,565 | 3,490 | 3,520 | -10 | -0.3% | 725,200 |
| 2018/08/03 | 3,530 | 3,545 | 3,480 | 3,530 | -10 | -0.3% | 956,800 |
| 2018/08/02 | 3,640 | 3,655 | 3,525 | 3,540 | -170 | -4.6% | 1,678,100 |
| 2018/08/01 | 3,640 | 3,725 | 3,625 | 3,710 | +140 | +3.9% | 1,565,500 |
| 2018/07/31 | 3,620 | 3,635 | 3,515 | 3,570 | -115 | -3.1% | 2,282,800 |
| 2018/07/30 | 3,775 | 3,790 | 3,680 | 3,685 | -130 | -3.4% | 1,598,200 |
| 2018/07/27 | 3,825 | 3,860 | 3,780 | 3,815 | +20 | +0.5% | 1,125,400 |
| 2018/07/26 | 4,035 | 4,035 | 3,770 | 3,795 | -100 | -2.6% | 2,869,800 |
| 2018/07/25 | 3,875 | 3,915 | 3,865 | 3,895 | +95 | +2.5% | 1,620,900 |
| 2018/07/24 | 3,650 | 3,805 | 3,645 | 3,800 | +220 | +6.1% | 1,890,600 |
| 2018/07/23 | 3,530 | 3,590 | 3,500 | 3,580 | +5 | +0.1% | 1,076,100 |
| 2018/07/20 | 3,670 | 3,675 | 3,535 | 3,575 | -90 | -2.5% | 1,528,800 |
| 2018/07/19 | 3,655 | 3,690 | 3,630 | 3,665 | +50 | +1.4% | 935,300 |
| 2018/07/18 | 3,640 | 3,660 | 3,615 | 3,615 | +60 | +1.7% | 837,200 |
| 2018/07/17 | 3,595 | 3,600 | 3,530 | 3,555 | -30 | -0.8% | 935,700 |
| 2018/07/13 | 3,540 | 3,600 | 3,515 | 3,585 | +110 | +3.2% | 1,353,100 |
| 2018/07/12 | 3,410 | 3,500 | 3,395 | 3,475 | +40 | +1.2% | 1,338,000 |
| 2018/07/11 | 3,510 | 3,520 | 3,400 | 3,435 | -125 | -3.5% | 1,579,700 |
| 2018/07/10 | 3,525 | 3,605 | 3,515 | 3,560 | +105 | +3% | 1,536,900 |
| 2018/07/09 | 3,530 | 3,530 | 3,375 | 3,455 | -90 | -2.5% | 1,439,300 |
| 2018/07/06 | 3,505 | 3,560 | 3,460 | 3,545 | +110 | +3.2% | 1,685,500 |
| 2018/07/05 | 3,455 | 3,490 | 3,405 | 3,435 | -10 | -0.3% | 1,117,400 |
| 2018/07/04 | 3,435 | 3,475 | 3,410 | 3,445 | -25 | -0.7% | 754,900 |
| 2018/07/03 | 3,510 | 3,525 | 3,395 | 3,470 | -20 | -0.6% | 1,423,200 |
| 2018/07/02 | 3,565 | 3,615 | 3,480 | 3,490 | -110 | -3.1% | 1,185,900 |
| 2018/06/29 | 3,520 | 3,605 | 3,490 | 3,600 | +130 | +3.7% | 1,496,500 |
| 2018/06/28 | 3,435 | 3,485 | 3,405 | 3,470 | -30 | -0.9% | 1,610,200 |
1651～
1700
件表示中 / 3722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 | 435,400円 | +0.3% | +0.6% | 4.02% | 11.16倍 | 1.14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 | 430,600円 | -7.1% | -31.8% | 1.74% | 21.26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 | 229,800円 | +3.9% | +0.7% | 2.44% | 14.67倍 | 2.24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 | 510,900円 | +3.3% | -3.3% | 2.06% | 18.86倍 | 1.98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 | 312,800円 | +10.7% | +5.4% | 1.76% | 17.83倍 | 1.75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
