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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,956 | 1,967 | 1,934 | 1,939 | -23 | -1.2% | 1,105,600 |
| 2015/08/18 | 1,968 | 1,981 | 1,956 | 1,962 | -3 | -0.2% | 815,800 |
| 2015/08/17 | 1,978 | 1,979 | 1,955 | 1,965 | -9 | -0.5% | 789,400 |
| 2015/08/14 | 2,005 | 2,007 | 1,960 | 1,974 | -25 | -1.3% | 1,297,900 |
| 2015/08/13 | 1,994 | 2,005 | 1,973 | 1,999 | +19 | +1% | 1,311,100 |
| 2015/08/12 | 2,004 | 2,011 | 1,970 | 1,980 | -57 | -2.8% | 2,296,000 |
| 2015/08/11 | 2,083 | 2,101 | 2,029 | 2,037 | -9 | -0.4% | 2,407,600 |
| 2015/08/10 | 2,066 | 2,075 | 2,021 | 2,046 | -30 | -1.4% | 1,757,500 |
| 2015/08/07 | 2,077 | 2,113 | 2,071 | 2,076 | +1 | ±0% | 1,312,100 |
| 2015/08/06 | 2,050 | 2,094 | 2,047 | 2,075 | +53 | +2.6% | 2,003,900 |
| 2015/08/05 | 1,985 | 2,032 | 1,962 | 2,022 | +37 | +1.9% | 1,436,500 |
| 2015/08/04 | 2,000 | 2,001 | 1,956 | 1,985 | -37 | -1.8% | 1,453,300 |
| 2015/08/03 | 2,061 | 2,062 | 2,004 | 2,022 | -43 | -2.1% | 1,170,600 |
| 2015/07/31 | 2,040 | 2,068 | 2,029 | 2,065 | +22 | +1.1% | 1,052,700 |
| 2015/07/30 | 1,976 | 2,073 | 1,971 | 2,043 | +87 | +4.4% | 1,950,700 |
| 2015/07/29 | 1,955 | 2,015 | 1,947 | 1,956 | ±0 | ±0% | 1,999,500 |
| 2015/07/28 | 1,965 | 1,975 | 1,940 | 1,956 | -46 | -2.3% | 1,525,500 |
| 2015/07/27 | 1,990 | 2,006 | 1,977 | 2,002 | +2 | +0.1% | 893,900 |
| 2015/07/24 | 2,005 | 2,023 | 1,986 | 2,000 | -30 | -1.5% | 1,098,700 |
| 2015/07/23 | 2,055 | 2,064 | 2,017 | 2,030 | -28 | -1.4% | 981,400 |
| 2015/07/22 | 2,052 | 2,065 | 2,038 | 2,058 | -23 | -1.1% | 663,000 |
| 2015/07/21 | 2,084 | 2,097 | 2,065 | 2,081 | -2 | -0.1% | 629,600 |
| 2015/07/17 | 2,027 | 2,083 | 2,022 | 2,083 | +51 | +2.5% | 2,023,500 |
| 2015/07/16 | 2,024 | 2,036 | 2,011 | 2,032 | +15 | +0.7% | 1,024,900 |
| 2015/07/15 | 2,033 | 2,039 | 2,012 | 2,017 | -16 | -0.8% | 786,600 |
| 2015/07/14 | 2,031 | 2,054 | 2,020 | 2,033 | +22 | +1.1% | 1,167,100 |
| 2015/07/13 | 2,014 | 2,023 | 2,002 | 2,011 | +4 | +0.2% | 949,200 |
| 2015/07/10 | 2,014 | 2,043 | 2,002 | 2,007 | -14 | -0.7% | 2,212,700 |
| 2015/07/09 | 1,950 | 2,023 | 1,902 | 2,021 | +12 | +0.6% | 2,376,200 |
| 2015/07/08 | 2,094 | 2,095 | 2,004 | 2,009 | -84 | -4% | 1,898,800 |
| 2015/07/07 | 2,120 | 2,136 | 2,090 | 2,093 | -17 | -0.8% | 1,054,100 |
| 2015/07/06 | 2,088 | 2,116 | 2,083 | 2,110 | -6 | -0.3% | 1,282,100 |
| 2015/07/03 | 2,109 | 2,125 | 2,105 | 2,116 | +9 | +0.4% | 553,700 |
| 2015/07/02 | 2,119 | 2,131 | 2,091 | 2,107 | +6 | +0.3% | 1,136,400 |
| 2015/07/01 | 2,144 | 2,147 | 2,101 | 2,101 | -43 | -2% | 1,292,900 |
| 2015/06/30 | 2,158 | 2,163 | 2,130 | 2,144 | ±0 | ±0% | 981,200 |
| 2015/06/29 | 2,116 | 2,159 | 2,116 | 2,144 | -52 | -2.4% | 1,089,000 |
| 2015/06/26 | 2,207 | 2,216 | 2,183 | 2,196 | -6 | -0.3% | 929,300 |
| 2015/06/25 | 2,202 | 2,227 | 2,189 | 2,202 | -14 | -0.6% | 846,100 |
| 2015/06/24 | 2,204 | 2,233 | 2,204 | 2,216 | +17 | +0.8% | 995,500 |
| 2015/06/23 | 2,170 | 2,214 | 2,166 | 2,199 | +52 | +2.4% | 1,403,100 |
| 2015/06/22 | 2,130 | 2,157 | 2,130 | 2,147 | +7 | +0.3% | 738,800 |
| 2015/06/19 | 2,147 | 2,150 | 2,125 | 2,140 | +22 | +1% | 1,711,900 |
| 2015/06/18 | 2,120 | 2,131 | 2,094 | 2,118 | -14 | -0.7% | 1,410,800 |
| 2015/06/17 | 2,170 | 2,170 | 2,121 | 2,132 | -38 | -1.8% | 1,621,100 |
| 2015/06/16 | 2,206 | 2,222 | 2,164 | 2,170 | -46 | -2.1% | 1,334,100 |
| 2015/06/15 | 2,201 | 2,220 | 2,201 | 2,216 | -6 | -0.3% | 551,400 |
| 2015/06/12 | 2,251 | 2,251 | 2,210 | 2,222 | -26 | -1.2% | 1,711,000 |
| 2015/06/11 | 2,256 | 2,263 | 2,237 | 2,248 | +14 | +0.6% | 742,000 |
| 2015/06/10 | 2,225 | 2,262 | 2,220 | 2,234 | +15 | +0.7% | 2,130,700 |
2401～
2450
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
