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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,774 | 1,777 | 1,690 | 1,694 | -94 | -5.3% | 2,481,000 |
| 2016/03/31 | 1,828 | 1,836 | 1,779 | 1,788 | -22 | -1.2% | 1,641,300 |
| 2016/03/30 | 1,821 | 1,830 | 1,800 | 1,810 | -14 | -0.8% | 1,657,200 |
| 2016/03/29 | 1,790 | 1,824 | 1,769 | 1,824 | -2 | -0.1% | 2,354,300 |
| 2016/03/28 | 1,825 | 1,845 | 1,812 | 1,826 | +30 | +1.7% | 2,281,500 |
| 2016/03/25 | 1,781 | 1,808 | 1,766 | 1,796 | +43 | +2.5% | 1,812,200 |
| 2016/03/24 | 1,791 | 1,798 | 1,698 | 1,753 | -45 | -2.5% | 2,279,000 |
| 2016/03/23 | 1,818 | 1,832 | 1,790 | 1,798 | -42 | -2.3% | 1,575,100 |
| 2016/03/22 | 1,840 | 1,878 | 1,820 | 1,840 | +43 | +2.4% | 1,802,200 |
| 2016/03/18 | 1,779 | 1,807 | 1,779 | 1,797 | +23 | +1.3% | 2,004,000 |
| 2016/03/17 | 1,784 | 1,819 | 1,753 | 1,774 | +5 | +0.3% | 1,648,500 |
| 2016/03/16 | 1,774 | 1,793 | 1,752 | 1,769 | -25 | -1.4% | 1,217,600 |
| 2016/03/15 | 1,800 | 1,819 | 1,788 | 1,794 | -5 | -0.3% | 1,122,700 |
| 2016/03/14 | 1,804 | 1,812 | 1,771 | 1,799 | +12 | +0.7% | 1,882,900 |
| 2016/03/11 | 1,744 | 1,797 | 1,740 | 1,787 | -2 | -0.1% | 2,802,400 |
| 2016/03/10 | 1,781 | 1,795 | 1,755 | 1,789 | +44 | +2.5% | 1,761,000 |
| 2016/03/09 | 1,754 | 1,757 | 1,713 | 1,745 | -61 | -3.4% | 2,366,900 |
| 2016/03/08 | 1,791 | 1,820 | 1,761 | 1,806 | +24 | +1.3% | 2,755,000 |
| 2016/03/07 | 1,774 | 1,795 | 1,760 | 1,782 | +38 | +2.2% | 2,627,700 |
| 2016/03/04 | 1,689 | 1,746 | 1,686 | 1,744 | +56 | +3.3% | 1,271,500 |
| 2016/03/03 | 1,649 | 1,691 | 1,647 | 1,688 | +32 | +1.9% | 1,542,200 |
| 2016/03/02 | 1,619 | 1,663 | 1,611 | 1,656 | +94 | +6% | 1,740,700 |
| 2016/03/01 | 1,550 | 1,563 | 1,518 | 1,562 | -7 | -0.4% | 1,643,200 |
| 2016/02/29 | 1,625 | 1,642 | 1,569 | 1,569 | -33 | -2.1% | 1,594,400 |
| 2016/02/26 | 1,608 | 1,628 | 1,585 | 1,602 | -3 | -0.2% | 1,399,400 |
| 2016/02/25 | 1,623 | 1,648 | 1,594 | 1,605 | -39 | -2.4% | 2,101,300 |
| 2016/02/24 | 1,633 | 1,652 | 1,612 | 1,644 | -16 | -1% | 1,121,700 |
| 2016/02/23 | 1,672 | 1,707 | 1,644 | 1,660 | +23 | +1.4% | 1,819,200 |
| 2016/02/22 | 1,614 | 1,662 | 1,606 | 1,637 | +2 | +0.1% | 1,023,600 |
| 2016/02/19 | 1,666 | 1,666 | 1,596 | 1,635 | -58 | -3.4% | 1,526,400 |
| 2016/02/18 | 1,685 | 1,713 | 1,664 | 1,693 | +87 | +5.4% | 2,055,500 |
| 2016/02/17 | 1,683 | 1,702 | 1,577 | 1,606 | -82 | -4.9% | 3,319,500 |
| 2016/02/16 | 1,648 | 1,717 | 1,645 | 1,688 | +19 | +1.1% | 2,089,500 |
| 2016/02/15 | 1,556 | 1,683 | 1,556 | 1,669 | +183 | +12.3% | 2,476,500 |
| 2016/02/12 | 1,536 | 1,540 | 1,475 | 1,486 | -110 | -6.9% | 3,100,800 |
| 2016/02/10 | 1,629 | 1,632 | 1,563 | 1,596 | -28 | -1.7% | 2,583,800 |
| 2016/02/09 | 1,644 | 1,651 | 1,611 | 1,624 | -93 | -5.4% | 2,433,500 |
| 2016/02/08 | 1,667 | 1,729 | 1,630 | 1,717 | +44 | +2.6% | 1,924,100 |
| 2016/02/05 | 1,609 | 1,680 | 1,609 | 1,673 | +45 | +2.8% | 2,648,700 |
| 2016/02/04 | 1,627 | 1,649 | 1,587 | 1,628 | -10 | -0.6% | 2,004,300 |
| 2016/02/03 | 1,687 | 1,695 | 1,621 | 1,638 | -109 | -6.2% | 3,108,800 |
| 2016/02/02 | 1,788 | 1,803 | 1,736 | 1,747 | -51 | -2.8% | 1,961,800 |
| 2016/02/01 | 1,733 | 1,814 | 1,733 | 1,798 | +66 | +3.8% | 3,586,200 |
| 2016/01/29 | 1,536 | 1,938 | 1,523 | 1,732 | +124 | +7.7% | 10,850,400 |
| 2016/01/28 | 1,660 | 1,665 | 1,606 | 1,608 | -68 | -4.1% | 2,279,300 |
| 2016/01/27 | 1,659 | 1,688 | 1,647 | 1,676 | +51 | +3.1% | 1,510,600 |
| 2016/01/26 | 1,663 | 1,665 | 1,616 | 1,625 | -87 | -5.1% | 2,306,500 |
| 2016/01/25 | 1,730 | 1,737 | 1,700 | 1,712 | +4 | +0.2% | 1,743,200 |
| 2016/01/22 | 1,700 | 1,712 | 1,675 | 1,708 | +71 | +4.3% | 2,328,500 |
| 2016/01/21 | 1,671 | 1,718 | 1,637 | 1,637 | -30 | -1.8% | 2,359,400 |
2251～
2300
件表示中 / 3723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 | 436,900円 | +0.3% | +0.6% | 4.01% | 11.20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 | 432,500円 | -7.1% | -31.8% | 1.73% | 21.35倍 | 1.25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 | 229,200円 | +3.9% | +0.7% | 2.44% | 14.63倍 | 2.23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 | 518,100円 | +3.3% | -3.3% | 2.03% | 19.13倍 | 2.01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 | 317,800円 | +10.7% | +5.4% | 1.73% | 18.12倍 | 1.78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
