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 |
|---|---|---|---|---|---|---|---|
| 2025/12/04 | 4,620 | 4,717 | 4,607 | 4,717 | +84 | +1.8% | 778,500 |
| 2025/12/03 | 4,599 | 4,684 | 4,590 | 4,633 | +34 | +0.7% | 820,600 |
| 2025/12/02 | 4,630 | 4,643 | 4,576 | 4,599 | -30 | -0.6% | 652,200 |
| 2025/12/01 | 4,633 | 4,656 | 4,588 | 4,629 | +84 | +1.8% | 1,134,100 |
| 2025/11/28 | 4,524 | 4,574 | 4,519 | 4,545 | +27 | +0.6% | 473,700 |
| 2025/11/27 | 4,573 | 4,585 | 4,516 | 4,518 | -48 | -1.1% | 677,600 |
| 2025/11/26 | 4,523 | 4,602 | 4,473 | 4,566 | +111 | +2.5% | 1,077,700 |
| 2025/11/25 | 4,560 | 4,573 | 4,454 | 4,455 | -59 | -1.3% | 1,109,900 |
| 2025/11/21 | 4,417 | 4,530 | 4,403 | 4,514 | +47 | +1.1% | 985,000 |
| 2025/11/20 | 4,411 | 4,475 | 4,382 | 4,467 | +126 | +2.9% | 1,250,500 |
| 2025/11/19 | 4,444 | 4,448 | 4,312 | 4,341 | -116 | -2.6% | 1,448,600 |
| 2025/11/18 | 4,537 | 4,572 | 4,457 | 4,457 | -139 | -3% | 908,500 |
| 2025/11/17 | 4,590 | 4,613 | 4,537 | 4,596 | -17 | -0.4% | 1,072,500 |
| 2025/11/14 | 4,656 | 4,656 | 4,585 | 4,613 | -47 | -1% | 1,239,500 |
| 2025/11/13 | 4,605 | 4,672 | 4,585 | 4,660 | +60 | +1.3% | 1,023,600 |
| 2025/11/12 | 4,557 | 4,612 | 4,546 | 4,600 | +43 | +0.9% | 1,213,400 |
| 2025/11/11 | 4,550 | 4,571 | 4,530 | 4,557 | +40 | +0.9% | 1,215,900 |
| 2025/11/10 | 4,460 | 4,542 | 4,439 | 4,517 | +95 | +2.1% | 1,551,700 |
| 2025/11/07 | 4,390 | 4,427 | 4,347 | 4,422 | -13 | -0.3% | 2,633,000 |
| 2025/11/06 | 4,437 | 4,469 | 4,394 | 4,435 | +53 | +1.2% | 2,572,700 |
| 2025/11/05 | 4,500 | 4,562 | 4,330 | 4,382 | -607 | -12.2% | 6,701,500 |
| 2025/11/04 | 5,034 | 5,041 | 4,941 | 4,989 | -42 | -0.8% | 929,500 |
| 2025/10/31 | 5,105 | 5,143 | 5,000 | 5,031 | -113 | -2.2% | 856,900 |
| 2025/10/30 | 5,143 | 5,215 | 5,101 | 5,144 | -24 | -0.5% | 1,269,200 |
| 2025/10/29 | 5,105 | 5,235 | 5,055 | 5,168 | +138 | +2.7% | 1,924,600 |
| 2025/10/28 | 5,168 | 5,168 | 5,010 | 5,030 | -149 | -2.9% | 889,400 |
| 2025/10/27 | 5,101 | 5,179 | 5,070 | 5,179 | +228 | +4.6% | 1,134,100 |
| 2025/10/24 | 4,884 | 4,969 | 4,859 | 4,951 | +75 | +1.5% | 548,800 |
| 2025/10/23 | 4,854 | 4,885 | 4,828 | 4,876 | -39 | -0.8% | 610,800 |
| 2025/10/22 | 4,891 | 4,936 | 4,861 | 4,915 | +83 | +1.7% | 483,200 |
| 2025/10/21 | 4,784 | 4,854 | 4,772 | 4,832 | +76 | +1.6% | 613,600 |
| 2025/10/20 | 4,787 | 4,787 | 4,732 | 4,756 | +60 | +1.3% | 416,600 |
| 2025/10/17 | 4,706 | 4,765 | 4,696 | 4,696 | -80 | -1.7% | 388,200 |
| 2025/10/16 | 4,748 | 4,789 | 4,733 | 4,776 | +36 | +0.8% | 376,800 |
| 2025/10/15 | 4,719 | 4,766 | 4,700 | 4,740 | +91 | +2% | 456,100 |
| 2025/10/14 | 4,553 | 4,695 | 4,553 | 4,649 | -13 | -0.3% | 750,900 |
| 2025/10/10 | 4,790 | 4,806 | 4,662 | 4,662 | -118 | -2.5% | 812,200 |
| 2025/10/09 | 4,828 | 4,832 | 4,770 | 4,780 | -33 | -0.7% | 479,200 |
| 2025/10/08 | 4,820 | 4,842 | 4,773 | 4,813 | +28 | +0.6% | 535,500 |
| 2025/10/07 | 4,800 | 4,809 | 4,749 | 4,785 | +9 | +0.2% | 557,500 |
| 2025/10/06 | 4,892 | 4,932 | 4,751 | 4,776 | +24 | +0.5% | 908,000 |
| 2025/10/03 | 4,662 | 4,762 | 4,654 | 4,752 | +98 | +2.1% | 635,700 |
| 2025/10/02 | 4,600 | 4,699 | 4,597 | 4,654 | +52 | +1.1% | 545,500 |
| 2025/10/01 | 4,635 | 4,648 | 4,537 | 4,602 | -132 | -2.8% | 973,400 |
| 2025/09/30 | 4,660 | 4,734 | 4,659 | 4,734 | +53 | +1.1% | 714,900 |
| 2025/09/29 | 4,736 | 4,744 | 4,659 | 4,681 | -120 | -2.5% | 533,600 |
| 2025/09/26 | 4,800 | 4,815 | 4,750 | 4,801 | +23 | +0.5% | 542,400 |
| 2025/09/25 | 4,776 | 4,816 | 4,754 | 4,778 | +43 | +0.9% | 499,900 |
| 2025/09/24 | 4,783 | 4,783 | 4,724 | 4,735 | +22 | +0.5% | 520,100 |
| 2025/09/22 | 4,743 | 4,772 | 4,705 | 4,713 | -16 | -0.3% | 580,300 |
151～
200
件表示中 / 3987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 | 511,400円 | +1.7% | +7.1% | 3.72% | 13.60倍 | 1.21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 |
| ダイフク | 622,500円 | +5.9% | +3.7% | 1.32% | 28.61倍 | 5.07倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| マキタ | 556,800円 | +5.5% | +2.8% | 2.77% | 17.71倍 | 1.44倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
| 栗田工 | 857,500円 | +5.5% | +3.2% | 1.56% | 22.08倍 | 2.72倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 275,300円 | +5.2% | +5.0% | 2.32% | 25.13倍 | 1.60倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
