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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,800 | 4,935 | 4,760 | 4,885 | +85 | +1.8% | 2,255,800 |
| 2018/01/30 | 4,750 | 4,900 | 4,710 | 4,800 | +315 | +7% | 5,125,700 |
| 2018/01/29 | 4,410 | 4,490 | 4,370 | 4,485 | +100 | +2.3% | 1,373,000 |
| 2018/01/26 | 4,370 | 4,410 | 4,355 | 4,385 | +45 | +1% | 871,200 |
| 2018/01/25 | 4,300 | 4,380 | 4,270 | 4,340 | -30 | -0.7% | 737,800 |
| 2018/01/24 | 4,445 | 4,465 | 4,350 | 4,370 | -125 | -2.8% | 822,700 |
| 2018/01/23 | 4,430 | 4,520 | 4,415 | 4,495 | +110 | +2.5% | 870,600 |
| 2018/01/22 | 4,400 | 4,405 | 4,340 | 4,385 | -20 | -0.5% | 505,100 |
| 2018/01/19 | 4,365 | 4,410 | 4,340 | 4,405 | +70 | +1.6% | 820,300 |
| 2018/01/18 | 4,465 | 4,470 | 4,320 | 4,335 | -80 | -1.8% | 1,350,000 |
| 2018/01/17 | 4,380 | 4,430 | 4,360 | 4,415 | -15 | -0.3% | 1,016,700 |
| 2018/01/16 | 4,420 | 4,430 | 4,385 | 4,430 | +10 | +0.2% | 527,000 |
| 2018/01/15 | 4,500 | 4,520 | 4,390 | 4,420 | -60 | -1.3% | 972,900 |
| 2018/01/12 | 4,480 | 4,540 | 4,470 | 4,480 | +40 | +0.9% | 1,291,500 |
| 2018/01/11 | 4,380 | 4,450 | 4,370 | 4,440 | +100 | +2.3% | 1,008,400 |
| 2018/01/10 | 4,310 | 4,365 | 4,305 | 4,340 | -5 | -0.1% | 469,700 |
| 2018/01/09 | 4,350 | 4,385 | 4,330 | 4,345 | +65 | +1.5% | 882,200 |
| 2018/01/05 | 4,290 | 4,290 | 4,225 | 4,280 | +30 | +0.7% | 926,000 |
| 2018/01/04 | 4,195 | 4,270 | 4,180 | 4,250 | +155 | +3.8% | 1,947,500 |
| 2017/12/29 | 4,040 | 4,130 | 4,030 | 4,095 | +70 | +1.7% | 812,800 |
| 2017/12/28 | 4,070 | 4,075 | 4,015 | 4,025 | -30 | -0.7% | 431,900 |
| 2017/12/27 | 4,020 | 4,060 | 4,020 | 4,055 | +45 | +1.1% | 391,000 |
| 2017/12/26 | 4,000 | 4,040 | 3,990 | 4,010 | -5 | -0.1% | 285,100 |
| 2017/12/25 | 4,030 | 4,040 | 4,010 | 4,015 | -20 | -0.5% | 273,000 |
| 2017/12/22 | 3,960 | 4,060 | 3,945 | 4,035 | +75 | +1.9% | 924,900 |
| 2017/12/21 | 3,950 | 3,995 | 3,925 | 3,960 | +10 | +0.3% | 627,000 |
| 2017/12/20 | 3,925 | 3,960 | 3,910 | 3,950 | +20 | +0.5% | 406,000 |
| 2017/12/19 | 3,960 | 3,965 | 3,910 | 3,930 | +5 | +0.1% | 413,600 |
| 2017/12/18 | 3,900 | 3,940 | 3,880 | 3,925 | +60 | +1.6% | 680,000 |
| 2017/12/15 | 3,820 | 3,905 | 3,820 | 3,865 | -15 | -0.4% | 1,206,700 |
| 2017/12/14 | 3,850 | 3,935 | 3,845 | 3,880 | +15 | +0.4% | 1,485,400 |
| 2017/12/13 | 3,945 | 3,950 | 3,865 | 3,865 | -70 | -1.8% | 901,200 |
| 2017/12/12 | 3,885 | 3,940 | 3,875 | 3,935 | +20 | +0.5% | 758,400 |
| 2017/12/11 | 3,880 | 3,915 | 3,865 | 3,915 | +85 | +2.2% | 825,600 |
| 2017/12/08 | 3,790 | 3,840 | 3,735 | 3,830 | +85 | +2.3% | 1,736,300 |
| 2017/12/07 | 3,685 | 3,755 | 3,670 | 3,745 | +125 | +3.5% | 1,460,800 |
| 2017/12/06 | 3,740 | 3,745 | 3,615 | 3,620 | -160 | -4.2% | 1,600,000 |
| 2017/12/05 | 3,770 | 3,830 | 3,750 | 3,780 | -35 | -0.9% | 954,100 |
| 2017/12/04 | 3,835 | 3,845 | 3,800 | 3,815 | -50 | -1.3% | 1,042,100 |
| 2017/12/01 | 3,775 | 3,900 | 3,755 | 3,865 | +150 | +4% | 1,685,200 |
| 2017/11/30 | 3,715 | 3,775 | 3,690 | 3,715 | +35 | +1% | 1,605,700 |
| 2017/11/29 | 3,685 | 3,700 | 3,665 | 3,680 | +50 | +1.4% | 1,013,300 |
| 2017/11/28 | 3,660 | 3,670 | 3,620 | 3,630 | -60 | -1.6% | 1,222,700 |
| 2017/11/27 | 3,730 | 3,740 | 3,660 | 3,690 | -30 | -0.8% | 877,800 |
| 2017/11/24 | 3,715 | 3,750 | 3,690 | 3,720 | -55 | -1.5% | 695,400 |
| 2017/11/22 | 3,785 | 3,810 | 3,750 | 3,775 | +25 | +0.7% | 1,050,700 |
| 2017/11/21 | 3,715 | 3,775 | 3,705 | 3,750 | +70 | +1.9% | 657,600 |
| 2017/11/20 | 3,735 | 3,770 | 3,675 | 3,680 | -80 | -2.1% | 660,700 |
| 2017/11/17 | 3,820 | 3,860 | 3,750 | 3,760 | +10 | +0.3% | 1,038,300 |
| 2017/11/16 | 3,705 | 3,760 | 3,685 | 3,750 | -5 | -0.1% | 1,353,200 |
1801～
1850
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
