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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,639 | 3,652 | 3,603 | 3,622 | +53 | +1.5% | 1,053,600 |
| 2024/10/04 | 3,542 | 3,574 | 3,522 | 3,569 | +28 | +0.8% | 828,400 |
| 2024/10/03 | 3,598 | 3,598 | 3,528 | 3,541 | +25 | +0.7% | 1,025,800 |
| 2024/10/02 | 3,506 | 3,567 | 3,491 | 3,516 | -38 | -1.1% | 1,318,500 |
| 2024/10/01 | 3,502 | 3,554 | 3,483 | 3,554 | +83 | +2.4% | 1,200,500 |
| 2024/09/30 | 3,438 | 3,495 | 3,433 | 3,471 | -133 | -3.7% | 2,062,600 |
| 2024/09/27 | 3,588 | 3,615 | 3,536 | 3,604 | +16 | +0.4% | 1,548,100 |
| 2024/09/26 | 3,550 | 3,588 | 3,525 | 3,588 | +32 | +0.9% | 1,449,000 |
| 2024/09/25 | 3,485 | 3,583 | 3,482 | 3,556 | +67 | +1.9% | 1,275,300 |
| 2024/09/24 | 3,531 | 3,531 | 3,468 | 3,489 | -11 | -0.3% | 1,537,900 |
| 2024/09/20 | 3,558 | 3,558 | 3,499 | 3,500 | +19 | +0.5% | 1,103,900 |
| 2024/09/19 | 3,500 | 3,516 | 3,462 | 3,481 | +70 | +2.1% | 1,012,000 |
| 2024/09/18 | 3,388 | 3,425 | 3,374 | 3,411 | +73 | +2.2% | 832,100 |
| 2024/09/17 | 3,384 | 3,408 | 3,312 | 3,338 | -34 | -1% | 1,025,200 |
| 2024/09/13 | 3,425 | 3,425 | 3,367 | 3,372 | -39 | -1.1% | 1,069,700 |
| 2024/09/12 | 3,428 | 3,436 | 3,372 | 3,411 | +49 | +1.5% | 987,600 |
| 2024/09/11 | 3,385 | 3,408 | 3,319 | 3,362 | -21 | -0.6% | 1,180,400 |
| 2024/09/10 | 3,417 | 3,423 | 3,359 | 3,383 | -12 | -0.4% | 1,015,500 |
| 2024/09/09 | 3,290 | 3,395 | 3,274 | 3,395 | +18 | +0.5% | 1,143,700 |
| 2024/09/06 | 3,440 | 3,445 | 3,364 | 3,377 | -67 | -1.9% | 1,301,400 |
| 2024/09/05 | 3,400 | 3,485 | 3,364 | 3,444 | -13 | -0.4% | 1,336,100 |
| 2024/09/04 | 3,491 | 3,508 | 3,444 | 3,457 | -146 | -4.1% | 2,065,600 |
| 2024/09/03 | 3,611 | 3,639 | 3,597 | 3,603 | +2 | +0.1% | 1,043,600 |
| 2024/09/02 | 3,630 | 3,643 | 3,572 | 3,601 | +51 | +1.4% | 1,306,300 |
| 2024/08/30 | 3,515 | 3,567 | 3,510 | 3,550 | +61 | +1.7% | 1,308,300 |
| 2024/08/29 | 3,479 | 3,497 | 3,443 | 3,489 | +8 | +0.2% | 1,042,700 |
| 2024/08/28 | 3,483 | 3,485 | 3,456 | 3,481 | -21 | -0.6% | 812,800 |
| 2024/08/27 | 3,479 | 3,509 | 3,437 | 3,502 | +38 | +1.1% | 917,700 |
| 2024/08/26 | 3,495 | 3,495 | 3,438 | 3,464 | -45 | -1.3% | 983,500 |
| 2024/08/23 | 3,527 | 3,554 | 3,499 | 3,509 | +3 | +0.1% | 874,200 |
| 2024/08/22 | 3,520 | 3,523 | 3,493 | 3,506 | -17 | -0.5% | 847,700 |
| 2024/08/21 | 3,493 | 3,535 | 3,473 | 3,523 | -14 | -0.4% | 865,100 |
| 2024/08/20 | 3,552 | 3,573 | 3,518 | 3,537 | +24 | +0.7% | 844,900 |
| 2024/08/19 | 3,520 | 3,596 | 3,501 | 3,513 | -65 | -1.8% | 1,292,400 |
| 2024/08/16 | 3,555 | 3,588 | 3,525 | 3,578 | +122 | +3.5% | 1,217,400 |
| 2024/08/15 | 3,412 | 3,492 | 3,408 | 3,456 | +58 | +1.7% | 1,097,600 |
| 2024/08/14 | 3,378 | 3,428 | 3,363 | 3,398 | +53 | +1.6% | 1,182,800 |
| 2024/08/13 | 3,333 | 3,358 | 3,297 | 3,345 | +51 | +1.5% | 1,873,800 |
| 2024/08/09 | 3,288 | 3,356 | 3,234 | 3,294 | +98 | +3.1% | 1,790,000 |
| 2024/08/08 | 3,203 | 3,314 | 3,195 | 3,196 | -52 | -1.6% | 1,819,800 |
| 2024/08/07 | 2,996.5 | 3,358 | 2,991 | 3,248 | +190 | +6.2% | 2,725,400 |
| 2024/08/06 | 3,118 | 3,216 | 3,001 | 3,058 | +110.5 | +3.7% | 2,910,900 |
| 2024/08/05 | 3,263 | 3,291 | 2,896.5 | 2,947.5 | -491.5 | -14.3% | 3,549,800 |
| 2024/08/02 | 3,405 | 3,504 | 3,384 | 3,439 | -145 | -4% | 2,708,300 |
| 2024/08/01 | 3,731 | 3,740 | 3,577 | 3,584 | -208 | -5.5% | 3,131,500 |
| 2024/07/31 | 3,701 | 3,803 | 3,685 | 3,792 | +22 | +0.6% | 2,705,800 |
| 2024/07/30 | 3,765 | 3,795 | 3,681 | 3,770 | +6 | +0.2% | 4,187,800 |
| 2024/07/29 | 3,741 | 3,874 | 3,706 | 3,764 | -397 | -9.5% | 5,727,600 |
| 2024/07/26 | 4,165 | 4,233 | 4,143 | 4,161 | +25 | +0.6% | 1,361,700 |
| 2024/07/25 | 4,273 | 4,277 | 4,136 | 4,136 | -207 | -4.8% | 1,233,500 |
201～
250
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
