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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,630 | 1,642 | 1,618 | 1,618 | -31 | -1.9% | 839,000 |
| 2016/08/01 | 1,638 | 1,670 | 1,622 | 1,649 | -36 | -2.1% | 1,521,200 |
| 2016/07/29 | 1,677 | 1,715 | 1,639 | 1,685 | -26 | -1.5% | 2,185,300 |
| 2016/07/28 | 1,708 | 1,834 | 1,707 | 1,711 | +24 | +1.4% | 3,784,500 |
| 2016/07/27 | 1,670 | 1,707 | 1,647 | 1,687 | +64 | +3.9% | 1,980,000 |
| 2016/07/26 | 1,638 | 1,642 | 1,606 | 1,623 | -40 | -2.4% | 1,100,500 |
| 2016/07/25 | 1,636 | 1,668 | 1,636 | 1,663 | +35 | +2.1% | 1,051,400 |
| 2016/07/22 | 1,627 | 1,669 | 1,622 | 1,628 | -22 | -1.3% | 1,230,100 |
| 2016/07/21 | 1,631 | 1,660 | 1,626 | 1,650 | +51 | +3.2% | 1,110,100 |
| 2016/07/20 | 1,612 | 1,621 | 1,586 | 1,599 | -30 | -1.8% | 1,063,500 |
| 2016/07/19 | 1,590 | 1,629 | 1,579 | 1,629 | +32 | +2% | 1,316,000 |
| 2016/07/15 | 1,593 | 1,622 | 1,584 | 1,597 | ±0 | ±0% | 1,130,400 |
| 2016/07/14 | 1,551 | 1,601 | 1,548 | 1,597 | +32 | +2% | 1,415,100 |
| 2016/07/13 | 1,572 | 1,579 | 1,550 | 1,565 | +53 | +3.5% | 1,746,900 |
| 2016/07/12 | 1,502 | 1,539 | 1,502 | 1,512 | +52 | +3.6% | 1,591,100 |
| 2016/07/11 | 1,427 | 1,469 | 1,423 | 1,460 | +82 | +6% | 1,738,200 |
| 2016/07/08 | 1,414 | 1,425 | 1,377 | 1,378 | -44 | -3.1% | 2,005,600 |
| 2016/07/07 | 1,421 | 1,444 | 1,416 | 1,422 | +5 | +0.4% | 1,277,700 |
| 2016/07/06 | 1,424 | 1,430 | 1,396 | 1,417 | -34 | -2.3% | 1,097,000 |
| 2016/07/05 | 1,467 | 1,478 | 1,446 | 1,451 | -22 | -1.5% | 1,003,700 |
| 2016/07/04 | 1,442 | 1,479 | 1,436 | 1,473 | +3 | +0.2% | 725,200 |
| 2016/07/01 | 1,489 | 1,498 | 1,469 | 1,470 | -11 | -0.7% | 1,000,400 |
| 2016/06/30 | 1,486 | 1,503 | 1,474 | 1,481 | +13 | +0.9% | 1,190,500 |
| 2016/06/29 | 1,428 | 1,472 | 1,416 | 1,468 | +34 | +2.4% | 1,206,500 |
| 2016/06/28 | 1,412 | 1,447 | 1,387 | 1,434 | -5 | -0.3% | 1,519,900 |
| 2016/06/27 | 1,488 | 1,497 | 1,404 | 1,439 | -41 | -2.8% | 2,533,400 |
| 2016/06/24 | 1,614 | 1,624 | 1,465 | 1,480 | -106 | -6.7% | 2,963,600 |
| 2016/06/23 | 1,539 | 1,591 | 1,533 | 1,586 | +20 | +1.3% | 1,357,700 |
| 2016/06/22 | 1,593 | 1,597 | 1,566 | 1,566 | -35 | -2.2% | 991,500 |
| 2016/06/21 | 1,572 | 1,607 | 1,548 | 1,601 | +37 | +2.4% | 1,490,300 |
| 2016/06/20 | 1,553 | 1,572 | 1,548 | 1,564 | +41 | +2.7% | 1,582,400 |
| 2016/06/17 | 1,523 | 1,563 | 1,521 | 1,523 | +16 | +1.1% | 2,542,800 |
| 2016/06/16 | 1,554 | 1,556 | 1,501 | 1,507 | -60 | -3.8% | 1,446,300 |
| 2016/06/15 | 1,550 | 1,579 | 1,545 | 1,567 | +20 | +1.3% | 926,400 |
| 2016/06/14 | 1,546 | 1,567 | 1,536 | 1,547 | -3 | -0.2% | 1,065,200 |
| 2016/06/13 | 1,596 | 1,598 | 1,549 | 1,550 | -67 | -4.1% | 1,481,000 |
| 2016/06/10 | 1,646 | 1,651 | 1,610 | 1,617 | -45 | -2.7% | 2,356,600 |
| 2016/06/09 | 1,674 | 1,685 | 1,657 | 1,662 | -25 | -1.5% | 971,800 |
| 2016/06/08 | 1,661 | 1,687 | 1,639 | 1,687 | +27 | +1.6% | 1,809,200 |
| 2016/06/07 | 1,615 | 1,671 | 1,609 | 1,660 | +39 | +2.4% | 2,499,100 |
| 2016/06/06 | 1,621 | 1,625 | 1,606 | 1,621 | -34 | -2.1% | 1,477,900 |
| 2016/06/03 | 1,631 | 1,660 | 1,625 | 1,655 | +44 | +2.7% | 1,701,000 |
| 2016/06/02 | 1,660 | 1,660 | 1,609 | 1,611 | -63 | -3.8% | 1,194,200 |
| 2016/06/01 | 1,702 | 1,704 | 1,666 | 1,674 | -38 | -2.2% | 1,133,700 |
| 2016/05/31 | 1,670 | 1,718 | 1,667 | 1,712 | +20 | +1.2% | 1,158,200 |
| 2016/05/30 | 1,669 | 1,692 | 1,656 | 1,692 | +31 | +1.9% | 1,217,300 |
| 2016/05/27 | 1,684 | 1,691 | 1,645 | 1,661 | -50 | -2.9% | 2,156,600 |
| 2016/05/26 | 1,714 | 1,737 | 1,706 | 1,711 | +8 | +0.5% | 840,300 |
| 2016/05/25 | 1,705 | 1,717 | 1,693 | 1,703 | +38 | +2.3% | 1,479,100 |
| 2016/05/24 | 1,674 | 1,678 | 1,660 | 1,665 | -15 | -0.9% | 1,139,100 |
2201～
2250
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 | 446,900円 | -5.2% | -11.3% | 3.92% | 13.02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 | 487,300円 | -7.1% | -31.8% | 1.54% | 23.87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 | 276,600円 | +3.9% | +0.7% | 2.02% | 17.65倍 | 2.70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 | 511,800円 | +3.3% | -3.3% | 2.05% | 18.89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 | 286,300円 | -3.6% | -14.2% | 3.14% | 13.78倍 | 2.14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
