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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,421 | 3,470 | 3,421 | 3,436 | +1 | ±0% | 717,500 |
| 2024/12/17 | 3,502 | 3,505 | 3,435 | 3,435 | -76 | -2.2% | 853,700 |
| 2024/12/16 | 3,564 | 3,568 | 3,498 | 3,511 | -26 | -0.7% | 846,900 |
| 2024/12/13 | 3,578 | 3,596 | 3,519 | 3,537 | -20 | -0.6% | 1,049,200 |
| 2024/12/12 | 3,601 | 3,609 | 3,553 | 3,557 | -27 | -0.8% | 887,500 |
| 2024/12/11 | 3,588 | 3,594 | 3,542 | 3,584 | ±0 | ±0% | 834,800 |
| 2024/12/10 | 3,586 | 3,618 | 3,565 | 3,584 | +58 | +1.6% | 1,407,700 |
| 2024/12/09 | 3,518 | 3,552 | 3,508 | 3,526 | +37 | +1.1% | 1,427,300 |
| 2024/12/06 | 3,433 | 3,500 | 3,419 | 3,489 | +80 | +2.3% | 1,316,100 |
| 2024/12/05 | 3,450 | 3,463 | 3,404 | 3,409 | -10 | -0.3% | 984,200 |
| 2024/12/04 | 3,417 | 3,427 | 3,388 | 3,419 | +2 | +0.1% | 738,500 |
| 2024/12/03 | 3,380 | 3,433 | 3,377 | 3,417 | +34 | +1% | 771,700 |
| 2024/12/02 | 3,370 | 3,418 | 3,370 | 3,383 | +5 | +0.1% | 659,900 |
| 2024/11/29 | 3,389 | 3,419 | 3,343 | 3,378 | +4 | +0.1% | 1,301,300 |
| 2024/11/28 | 3,351 | 3,416 | 3,346 | 3,374 | -9 | -0.3% | 668,600 |
| 2024/11/27 | 3,387 | 3,404 | 3,368 | 3,383 | -24 | -0.7% | 740,200 |
| 2024/11/26 | 3,380 | 3,407 | 3,353 | 3,407 | +2 | +0.1% | 710,800 |
| 2024/11/25 | 3,422 | 3,439 | 3,397 | 3,405 | +28 | +0.8% | 1,068,400 |
| 2024/11/22 | 3,368 | 3,414 | 3,366 | 3,377 | +30 | +0.9% | 580,900 |
| 2024/11/21 | 3,391 | 3,392 | 3,346 | 3,347 | -24 | -0.7% | 448,500 |
| 2024/11/20 | 3,400 | 3,416 | 3,340 | 3,371 | -25 | -0.7% | 838,300 |
| 2024/11/19 | 3,380 | 3,409 | 3,367 | 3,396 | +14 | +0.4% | 709,800 |
| 2024/11/18 | 3,310 | 3,392 | 3,303 | 3,382 | +41 | +1.2% | 941,100 |
| 2024/11/15 | 3,331 | 3,371 | 3,315 | 3,341 | +33 | +1% | 1,003,500 |
| 2024/11/14 | 3,362 | 3,414 | 3,308 | 3,308 | -29 | -0.9% | 1,288,700 |
| 2024/11/13 | 3,385 | 3,414 | 3,333 | 3,337 | -85 | -2.5% | 1,235,100 |
| 2024/11/12 | 3,449 | 3,462 | 3,406 | 3,422 | +2 | +0.1% | 939,600 |
| 2024/11/11 | 3,513 | 3,515 | 3,396 | 3,420 | -129 | -3.6% | 1,519,100 |
| 2024/11/08 | 3,617 | 3,619 | 3,522 | 3,549 | -69 | -1.9% | 1,618,200 |
| 2024/11/07 | 3,623 | 3,675 | 3,555 | 3,618 | +98 | +2.8% | 2,009,000 |
| 2024/11/06 | 3,430 | 3,526 | 3,413 | 3,520 | +122 | +3.6% | 1,504,200 |
| 2024/11/05 | 3,375 | 3,427 | 3,354 | 3,398 | +50 | +1.5% | 1,085,800 |
| 2024/11/01 | 3,315 | 3,363 | 3,302 | 3,348 | -7 | -0.2% | 1,308,900 |
| 2024/10/31 | 3,379 | 3,386 | 3,328 | 3,355 | -19 | -0.6% | 1,350,700 |
| 2024/10/30 | 3,385 | 3,393 | 3,358 | 3,374 | -32 | -0.9% | 1,422,600 |
| 2024/10/29 | 3,360 | 3,406 | 3,340 | 3,406 | +47 | +1.4% | 1,176,800 |
| 2024/10/28 | 3,206 | 3,363 | 3,204 | 3,359 | +13 | +0.4% | 3,011,100 |
| 2024/10/25 | 3,344 | 3,375 | 3,331 | 3,346 | -15 | -0.4% | 1,125,200 |
| 2024/10/24 | 3,373 | 3,395 | 3,342 | 3,361 | -37 | -1.1% | 1,190,800 |
| 2024/10/23 | 3,400 | 3,434 | 3,381 | 3,398 | -6 | -0.2% | 1,002,900 |
| 2024/10/22 | 3,450 | 3,459 | 3,380 | 3,404 | -48 | -1.4% | 1,118,800 |
| 2024/10/21 | 3,476 | 3,484 | 3,441 | 3,452 | -30 | -0.9% | 767,100 |
| 2024/10/18 | 3,480 | 3,498 | 3,468 | 3,482 | -4 | -0.1% | 511,600 |
| 2024/10/17 | 3,511 | 3,530 | 3,486 | 3,486 | -9 | -0.3% | 814,800 |
| 2024/10/16 | 3,470 | 3,495 | 3,439 | 3,495 | -36 | -1% | 1,004,200 |
| 2024/10/15 | 3,557 | 3,560 | 3,517 | 3,531 | -9 | -0.3% | 704,500 |
| 2024/10/11 | 3,571 | 3,571 | 3,524 | 3,540 | +2 | +0.1% | 774,300 |
| 2024/10/10 | 3,560 | 3,560 | 3,520 | 3,538 | +11 | +0.3% | 623,900 |
| 2024/10/09 | 3,561 | 3,572 | 3,514 | 3,527 | -4 | -0.1% | 882,200 |
| 2024/10/08 | 3,600 | 3,605 | 3,509 | 3,531 | -91 | -2.5% | 1,487,600 |
151～
200
件表示中 / 3754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 | 452,500円 | -5.2% | -11.3% | 3.87% | 13.19倍 | 1.19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 | 485,100円 | -7.1% | -31.8% | 1.55% | 23.76倍 | 1.39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 | 276,000円 | +3.9% | +0.7% | 2.03% | 17.61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 | 527,300円 | +3.3% | -3.3% | 1.99% | 19.46倍 | 2.05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 | 284,900円 | -3.6% | -14.2% | 3.16% | 13.71倍 | 2.13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
