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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 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 |
| 2018/06/27 | 3,540 | 3,565 | 3,475 | 3,500 | -65 | -1.8% | 896,200 |
| 2018/06/26 | 3,465 | 3,575 | 3,425 | 3,565 | +30 | +0.8% | 1,084,200 |
| 2018/06/25 | 3,660 | 3,675 | 3,525 | 3,535 | -10 | -0.3% | 1,217,100 |
| 2018/06/22 | 3,575 | 3,600 | 3,520 | 3,545 | -95 | -2.6% | 1,736,200 |
| 2018/06/21 | 3,630 | 3,690 | 3,580 | 3,640 | +45 | +1.3% | 1,317,500 |
| 2018/06/20 | 3,570 | 3,600 | 3,470 | 3,595 | +35 | +1% | 1,365,700 |
| 2018/06/19 | 3,585 | 3,635 | 3,555 | 3,560 | -55 | -1.5% | 1,183,500 |
| 2018/06/18 | 3,690 | 3,695 | 3,585 | 3,615 | -105 | -2.8% | 1,351,100 |
| 2018/06/15 | 3,755 | 3,775 | 3,680 | 3,720 | -15 | -0.4% | 1,310,100 |
| 2018/06/14 | 3,725 | 3,775 | 3,715 | 3,735 | -30 | -0.8% | 1,283,800 |
| 2018/06/13 | 3,780 | 3,865 | 3,755 | 3,765 | -35 | -0.9% | 1,080,300 |
| 2018/06/12 | 3,900 | 3,900 | 3,780 | 3,800 | -60 | -1.6% | 1,684,900 |
| 2018/06/11 | 3,870 | 3,895 | 3,830 | 3,860 | -70 | -1.8% | 1,151,500 |
| 2018/06/08 | 4,110 | 4,140 | 3,920 | 3,930 | -220 | -5.3% | 2,447,400 |
| 2018/06/07 | 4,075 | 4,180 | 4,060 | 4,150 | +105 | +2.6% | 1,320,500 |
| 2018/06/06 | 4,030 | 4,070 | 3,990 | 4,045 | +35 | +0.9% | 966,700 |
| 2018/06/05 | 4,045 | 4,055 | 3,970 | 4,010 | ±0 | ±0% | 697,300 |
1701～
1750
件表示中 / 3755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 | 445,900円 | -5.2% | -11.3% | 3.92% | 12.99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 | 477,600円 | -7.1% | -31.8% | 1.57% | 23.39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 | 275,800円 | +3.9% | +0.7% | 2.03% | 17.60倍 | 2.69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 | 512,000円 | +3.3% | -3.3% | 2.05% | 18.90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 | 283,800円 | -3.6% | -14.2% | 3.17% | 13.66倍 | 2.12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
