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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 4,120 | 4,180 | 4,095 | 4,155 | -35 | -0.8% | 895,700 |
| 2018/03/19 | 4,165 | 4,225 | 4,140 | 4,190 | -10 | -0.2% | 827,900 |
| 2018/03/16 | 4,300 | 4,300 | 4,190 | 4,200 | -55 | -1.3% | 1,198,900 |
| 2018/03/15 | 4,320 | 4,325 | 4,230 | 4,255 | -135 | -3.1% | 1,173,300 |
| 2018/03/14 | 4,350 | 4,485 | 4,345 | 4,390 | -20 | -0.5% | 1,408,400 |
| 2018/03/13 | 4,305 | 4,410 | 4,290 | 4,410 | +50 | +1.1% | 958,800 |
| 2018/03/12 | 4,320 | 4,385 | 4,310 | 4,360 | +155 | +3.7% | 1,194,900 |
| 2018/03/09 | 4,145 | 4,265 | 4,145 | 4,205 | +125 | +3.1% | 2,078,200 |
| 2018/03/08 | 4,235 | 4,245 | 4,050 | 4,080 | -120 | -2.9% | 1,607,200 |
| 2018/03/07 | 4,190 | 4,230 | 4,135 | 4,200 | -20 | -0.5% | 1,473,700 |
| 2018/03/06 | 4,205 | 4,270 | 4,200 | 4,220 | +105 | +2.6% | 987,700 |
| 2018/03/05 | 4,165 | 4,180 | 4,090 | 4,115 | -105 | -2.5% | 1,321,700 |
| 2018/03/02 | 4,235 | 4,265 | 4,170 | 4,220 | -155 | -3.5% | 2,168,700 |
| 2018/03/01 | 4,665 | 4,665 | 4,345 | 4,375 | -220 | -4.8% | 2,355,000 |
| 2018/02/28 | 4,695 | 4,705 | 4,580 | 4,595 | -135 | -2.9% | 1,243,400 |
| 2018/02/27 | 4,795 | 4,805 | 4,705 | 4,730 | ±0 | ±0% | 1,060,500 |
| 2018/02/26 | 4,650 | 4,735 | 4,620 | 4,730 | +135 | +2.9% | 1,179,500 |
| 2018/02/23 | 4,480 | 4,605 | 4,465 | 4,595 | +140 | +3.1% | 925,000 |
| 2018/02/22 | 4,490 | 4,510 | 4,425 | 4,455 | -90 | -2% | 849,200 |
| 2018/02/21 | 4,505 | 4,585 | 4,490 | 4,545 | +40 | +0.9% | 1,383,000 |
| 2018/02/20 | 4,590 | 4,590 | 4,475 | 4,505 | -65 | -1.4% | 920,100 |
| 2018/02/19 | 4,520 | 4,580 | 4,490 | 4,570 | +100 | +2.2% | 850,400 |
| 2018/02/16 | 4,490 | 4,510 | 4,420 | 4,470 | +40 | +0.9% | 1,073,400 |
| 2018/02/15 | 4,290 | 4,450 | 4,285 | 4,430 | +195 | +4.6% | 1,307,000 |
| 2018/02/14 | 4,250 | 4,295 | 4,170 | 4,235 | +30 | +0.7% | 1,330,300 |
| 2018/02/13 | 4,365 | 4,365 | 4,195 | 4,205 | -90 | -2.1% | 1,229,000 |
| 2018/02/09 | 4,385 | 4,425 | 4,265 | 4,295 | -230 | -5.1% | 1,976,900 |
| 2018/02/08 | 4,425 | 4,560 | 4,425 | 4,525 | +75 | +1.7% | 1,144,800 |
| 2018/02/07 | 4,560 | 4,580 | 4,440 | 4,450 | +80 | +1.8% | 1,927,400 |
| 2018/02/06 | 4,365 | 4,455 | 4,245 | 4,370 | -205 | -4.5% | 2,766,300 |
| 2018/02/05 | 4,595 | 4,640 | 4,555 | 4,575 | -150 | -3.2% | 1,668,200 |
| 2018/02/02 | 4,780 | 4,820 | 4,665 | 4,725 | -55 | -1.2% | 1,321,800 |
| 2018/02/01 | 4,900 | 4,905 | 4,745 | 4,780 | -105 | -2.1% | 1,937,500 |
| 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 |
1801～
1850
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
