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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,722 | 1,728 | 1,663 | 1,667 | -54 | -3.1% | 1,895,700 |
| 2016/01/19 | 1,681 | 1,721 | 1,661 | 1,721 | +31 | +1.8% | 1,819,500 |
| 2016/01/18 | 1,646 | 1,698 | 1,636 | 1,690 | +13 | +0.8% | 1,840,300 |
| 2016/01/15 | 1,730 | 1,750 | 1,669 | 1,677 | -23 | -1.4% | 2,255,300 |
| 2016/01/14 | 1,710 | 1,721 | 1,665 | 1,700 | -74 | -4.2% | 2,804,800 |
| 2016/01/13 | 1,755 | 1,797 | 1,739 | 1,774 | +50 | +2.9% | 1,718,200 |
| 2016/01/12 | 1,745 | 1,766 | 1,709 | 1,724 | -34 | -1.9% | 2,710,400 |
| 2016/01/08 | 1,745 | 1,798 | 1,741 | 1,758 | -14 | -0.8% | 2,933,300 |
| 2016/01/07 | 1,830 | 1,838 | 1,771 | 1,772 | -59 | -3.2% | 2,315,600 |
| 2016/01/06 | 1,883 | 1,894 | 1,824 | 1,831 | -36 | -1.9% | 1,615,500 |
| 2016/01/05 | 1,890 | 1,912 | 1,862 | 1,867 | -11 | -0.6% | 2,027,300 |
| 2016/01/04 | 1,900 | 1,930 | 1,873 | 1,878 | -20 | -1.1% | 1,759,400 |
| 2015/12/30 | 1,927 | 1,942 | 1,892 | 1,898 | -11 | -0.6% | 1,256,700 |
| 2015/12/29 | 1,910 | 1,921 | 1,873 | 1,909 | +3 | +0.2% | 1,005,600 |
| 2015/12/28 | 1,857 | 1,930 | 1,850 | 1,906 | +64 | +3.5% | 1,778,700 |
| 2015/12/25 | 1,862 | 1,875 | 1,833 | 1,842 | -25 | -1.3% | 962,100 |
| 2015/12/24 | 1,840 | 1,886 | 1,824 | 1,867 | +57 | +3.1% | 1,946,900 |
| 2015/12/22 | 1,780 | 1,820 | 1,780 | 1,810 | +23 | +1.3% | 1,276,000 |
| 2015/12/21 | 1,794 | 1,797 | 1,767 | 1,787 | -17 | -0.9% | 1,766,700 |
| 2015/12/18 | 1,851 | 1,911 | 1,800 | 1,804 | -58 | -3.1% | 2,291,900 |
| 2015/12/17 | 1,865 | 1,889 | 1,860 | 1,862 | +22 | +1.2% | 1,299,200 |
| 2015/12/16 | 1,821 | 1,853 | 1,821 | 1,840 | +50 | +2.8% | 1,456,600 |
| 2015/12/15 | 1,830 | 1,834 | 1,789 | 1,790 | -40 | -2.2% | 1,624,100 |
| 2015/12/14 | 1,865 | 1,870 | 1,811 | 1,830 | -87 | -4.5% | 2,123,600 |
| 2015/12/11 | 1,899 | 1,926 | 1,867 | 1,917 | +8 | +0.4% | 2,917,400 |
| 2015/12/10 | 1,900 | 1,914 | 1,890 | 1,909 | -13 | -0.7% | 1,528,200 |
| 2015/12/09 | 1,912 | 1,935 | 1,894 | 1,922 | -3 | -0.2% | 1,258,500 |
| 2015/12/08 | 1,965 | 1,970 | 1,912 | 1,925 | -46 | -2.3% | 2,375,100 |
| 2015/12/07 | 1,987 | 2,007 | 1,958 | 1,971 | +49 | +2.5% | 2,332,900 |
| 2015/12/04 | 1,952 | 1,960 | 1,916 | 1,922 | -66 | -3.3% | 1,908,300 |
| 2015/12/03 | 1,973 | 1,997 | 1,969 | 1,988 | +20 | +1% | 879,200 |
| 2015/12/02 | 1,978 | 1,979 | 1,953 | 1,968 | -23 | -1.2% | 965,400 |
| 2015/12/01 | 1,947 | 1,997 | 1,945 | 1,991 | +59 | +3.1% | 1,899,100 |
| 2015/11/30 | 1,920 | 1,938 | 1,916 | 1,932 | +14 | +0.7% | 1,173,800 |
| 2015/11/27 | 1,915 | 1,933 | 1,910 | 1,918 | -8 | -0.4% | 864,700 |
| 2015/11/26 | 1,922 | 1,946 | 1,918 | 1,926 | +18 | +0.9% | 1,013,800 |
| 2015/11/25 | 1,907 | 1,914 | 1,896 | 1,908 | +11 | +0.6% | 1,453,900 |
| 2015/11/24 | 1,888 | 1,907 | 1,879 | 1,897 | +9 | +0.5% | 1,202,500 |
| 2015/11/20 | 1,892 | 1,912 | 1,883 | 1,888 | -26 | -1.4% | 1,918,600 |
| 2015/11/19 | 1,910 | 1,918 | 1,900 | 1,914 | +23 | +1.2% | 1,513,400 |
| 2015/11/18 | 1,898 | 1,914 | 1,880 | 1,891 | +10 | +0.5% | 1,516,200 |
| 2015/11/17 | 1,873 | 1,898 | 1,870 | 1,881 | +32 | +1.7% | 1,372,300 |
| 2015/11/16 | 1,824 | 1,863 | 1,822 | 1,849 | -9 | -0.5% | 967,000 |
| 2015/11/13 | 1,843 | 1,861 | 1,832 | 1,858 | -65 | -3.4% | 2,905,400 |
| 2015/11/12 | 1,929 | 1,934 | 1,891 | 1,923 | -14 | -0.7% | 1,951,600 |
| 2015/11/11 | 1,960 | 1,983 | 1,911 | 1,937 | -45 | -2.3% | 1,980,500 |
| 2015/11/10 | 1,965 | 1,987 | 1,952 | 1,982 | -2 | -0.1% | 1,517,400 |
| 2015/11/09 | 1,947 | 1,990 | 1,932 | 1,984 | +51 | +2.6% | 2,778,200 |
| 2015/11/06 | 1,918 | 1,942 | 1,915 | 1,933 | +12 | +0.6% | 1,348,400 |
| 2015/11/05 | 1,926 | 1,946 | 1,901 | 1,921 | -2 | -0.1% | 1,230,000 |
2301～
2350
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 | 1.15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 | 2.24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% | 19.12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
