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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 3,945 | 4,025 | 3,910 | 4,010 | +100 | +2.6% | 1,040,800 |
| 2018/06/01 | 3,975 | 3,975 | 3,905 | 3,910 | -110 | -2.7% | 1,294,200 |
| 2018/05/31 | 4,015 | 4,050 | 3,980 | 4,020 | +65 | +1.6% | 1,252,200 |
| 2018/05/30 | 3,950 | 3,960 | 3,885 | 3,955 | -65 | -1.6% | 1,436,500 |
| 2018/05/29 | 4,035 | 4,065 | 3,965 | 4,020 | -5 | -0.1% | 964,200 |
| 2018/05/28 | 4,035 | 4,075 | 4,000 | 4,025 | -35 | -0.9% | 520,800 |
| 2018/05/25 | 4,075 | 4,125 | 4,040 | 4,060 | -5 | -0.1% | 591,900 |
| 2018/05/24 | 4,170 | 4,170 | 4,035 | 4,065 | -160 | -3.8% | 1,098,800 |
| 2018/05/23 | 4,250 | 4,290 | 4,170 | 4,225 | -75 | -1.7% | 938,900 |
| 2018/05/22 | 4,350 | 4,380 | 4,240 | 4,300 | ±0 | ±0% | 711,300 |
| 2018/05/21 | 4,200 | 4,325 | 4,195 | 4,300 | +115 | +2.7% | 1,006,600 |
| 2018/05/18 | 4,170 | 4,210 | 4,170 | 4,185 | +25 | +0.6% | 669,200 |
| 2018/05/17 | 4,145 | 4,210 | 4,140 | 4,160 | +15 | +0.4% | 707,800 |
| 2018/05/16 | 4,130 | 4,170 | 4,105 | 4,145 | +15 | +0.4% | 579,800 |
| 2018/05/15 | 4,120 | 4,170 | 4,105 | 4,130 | +50 | +1.2% | 875,700 |
| 2018/05/14 | 4,010 | 4,095 | 4,005 | 4,080 | +55 | +1.4% | 721,900 |
| 2018/05/11 | 3,950 | 4,035 | 3,940 | 4,025 | +55 | +1.4% | 897,600 |
| 2018/05/10 | 3,975 | 4,025 | 3,965 | 3,970 | -20 | -0.5% | 701,600 |
| 2018/05/09 | 4,015 | 4,025 | 3,960 | 3,990 | +10 | +0.3% | 905,800 |
| 2018/05/08 | 4,025 | 4,040 | 3,970 | 3,980 | -5 | -0.1% | 874,100 |
| 2018/05/07 | 4,015 | 4,015 | 3,940 | 3,985 | -15 | -0.4% | 1,091,800 |
| 2018/05/02 | 4,030 | 4,060 | 3,955 | 4,000 | ±0 | ±0% | 1,032,000 |
| 2018/05/01 | 3,980 | 4,015 | 3,890 | 4,000 | +15 | +0.4% | 1,640,500 |
| 2018/04/27 | 4,100 | 4,175 | 3,945 | 3,985 | -280 | -6.6% | 2,409,100 |
| 2018/04/26 | 4,295 | 4,325 | 4,235 | 4,265 | +30 | +0.7% | 1,057,300 |
| 2018/04/25 | 4,220 | 4,255 | 4,155 | 4,235 | -155 | -3.5% | 1,685,600 |
| 2018/04/24 | 4,345 | 4,410 | 4,330 | 4,390 | +115 | +2.7% | 1,016,300 |
| 2018/04/23 | 4,225 | 4,320 | 4,210 | 4,275 | +55 | +1.3% | 1,072,300 |
| 2018/04/20 | 4,190 | 4,240 | 4,155 | 4,220 | +30 | +0.7% | 916,700 |
| 2018/04/19 | 4,105 | 4,260 | 4,100 | 4,190 | +115 | +2.8% | 1,256,600 |
| 2018/04/18 | 3,980 | 4,100 | 3,970 | 4,075 | +100 | +2.5% | 1,041,400 |
| 2018/04/17 | 3,990 | 4,020 | 3,945 | 3,975 | -35 | -0.9% | 748,200 |
| 2018/04/16 | 4,060 | 4,075 | 4,000 | 4,010 | -20 | -0.5% | 662,500 |
| 2018/04/13 | 3,990 | 4,090 | 3,975 | 4,030 | +80 | +2% | 946,100 |
| 2018/04/12 | 4,045 | 4,045 | 3,940 | 3,950 | -120 | -2.9% | 742,300 |
| 2018/04/11 | 4,100 | 4,150 | 4,065 | 4,070 | +15 | +0.4% | 1,064,000 |
| 2018/04/10 | 3,855 | 4,070 | 3,825 | 4,055 | +180 | +4.6% | 1,659,600 |
| 2018/04/09 | 3,895 | 3,930 | 3,845 | 3,875 | -60 | -1.5% | 920,200 |
| 2018/04/06 | 3,975 | 3,990 | 3,930 | 3,935 | -50 | -1.3% | 1,088,400 |
| 2018/04/05 | 4,020 | 4,060 | 3,965 | 3,985 | +30 | +0.8% | 900,600 |
| 2018/04/04 | 4,080 | 4,085 | 3,930 | 3,955 | -110 | -2.7% | 1,231,700 |
| 2018/04/03 | 4,040 | 4,080 | 4,015 | 4,065 | -55 | -1.3% | 858,800 |
| 2018/04/02 | 4,135 | 4,185 | 4,120 | 4,120 | +15 | +0.4% | 514,500 |
| 2018/03/30 | 4,125 | 4,150 | 4,075 | 4,105 | +45 | +1.1% | 793,300 |
| 2018/03/29 | 4,090 | 4,105 | 4,020 | 4,060 | +20 | +0.5% | 915,200 |
| 2018/03/28 | 3,990 | 4,055 | 3,980 | 4,040 | -60 | -1.5% | 950,600 |
| 2018/03/27 | 4,100 | 4,120 | 4,015 | 4,100 | +110 | +2.8% | 1,625,300 |
| 2018/03/26 | 3,935 | 3,990 | 3,875 | 3,990 | +10 | +0.3% | 1,252,100 |
| 2018/03/23 | 4,085 | 4,085 | 3,965 | 3,980 | -315 | -7.3% | 2,411,500 |
| 2018/03/22 | 4,250 | 4,325 | 4,250 | 4,295 | +140 | +3.4% | 1,142,900 |
1751～
1800
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
