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 |
---|---|---|---|---|---|---|---|
2014/02/24 | 1,979 | 2,024 | 1,955 | 1,980 | -20 | -1% | 1,406,700 |
2014/02/21 | 1,960 | 2,009 | 1,960 | 2,000 | +60 | +3.1% | 1,246,100 |
2014/02/20 | 1,995 | 2,005 | 1,927 | 1,940 | -59 | -3% | 1,294,500 |
2014/02/19 | 2,000 | 2,015 | 1,984 | 1,999 | -21 | -1% | 822,300 |
2014/02/18 | 1,983 | 2,024 | 1,968 | 2,020 | +53 | +2.7% | 1,420,400 |
2014/02/17 | 1,939 | 1,976 | 1,926 | 1,967 | +39 | +2% | 928,500 |
2014/02/14 | 1,961 | 1,994 | 1,912 | 1,928 | -43 | -2.2% | 1,598,800 |
2014/02/13 | 2,001 | 2,027 | 1,964 | 1,971 | -29 | -1.5% | 1,024,800 |
2014/02/12 | 1,958 | 2,028 | 1,953 | 2,000 | +42 | +2.1% | 1,776,500 |
2014/02/10 | 1,976 | 1,976 | 1,942 | 1,958 | +21 | +1.1% | 953,500 |
2014/02/07 | 1,900 | 1,950 | 1,888 | 1,937 | +78 | +4.2% | 1,593,300 |
2014/02/06 | 1,883 | 1,890 | 1,837 | 1,859 | -23 | -1.2% | 1,653,600 |
2014/02/05 | 1,905 | 1,910 | 1,848 | 1,882 | +2 | +0.1% | 1,931,300 |
2014/02/04 | 1,900 | 1,918 | 1,872 | 1,880 | -82 | -4.2% | 2,188,100 |
2014/02/03 | 1,979 | 1,988 | 1,951 | 1,962 | -35 | -1.8% | 1,545,100 |
2014/01/31 | 2,041 | 2,048 | 1,977 | 1,997 | -33 | -1.6% | 2,207,900 |
2014/01/30 | 2,049 | 2,082 | 2,020 | 2,030 | -59 | -2.8% | 2,459,100 |
2014/01/29 | 2,150 | 2,188 | 2,074 | 2,089 | +15 | +0.7% | 3,192,300 |
2014/01/28 | 2,108 | 2,110 | 2,062 | 2,074 | +16 | +0.8% | 1,459,400 |
2014/01/27 | 2,075 | 2,075 | 2,039 | 2,058 | -75 | -3.5% | 2,072,500 |
2014/01/24 | 2,150 | 2,166 | 2,108 | 2,133 | -40 | -1.8% | 1,934,700 |
2014/01/23 | 2,195 | 2,216 | 2,166 | 2,173 | -28 | -1.3% | 2,312,300 |
2014/01/22 | 2,132 | 2,205 | 2,127 | 2,201 | +76 | +3.6% | 2,882,600 |
2014/01/21 | 2,129 | 2,134 | 2,104 | 2,125 | +6 | +0.3% | 1,197,600 |
2014/01/20 | 2,106 | 2,125 | 2,089 | 2,119 | +6 | +0.3% | 1,336,000 |
2014/01/17 | 2,122 | 2,125 | 2,102 | 2,113 | -34 | -1.6% | 1,538,200 |
2014/01/16 | 2,150 | 2,173 | 2,142 | 2,147 | +5 | +0.2% | 1,020,500 |
2014/01/15 | 2,129 | 2,148 | 2,111 | 2,142 | +54 | +2.6% | 1,171,200 |
2014/01/14 | 2,110 | 2,130 | 2,080 | 2,088 | -74 | -3.4% | 2,109,300 |
2014/01/10 | 2,138 | 2,186 | 2,136 | 2,162 | +2 | +0.1% | 2,782,700 |
2014/01/09 | 2,192 | 2,197 | 2,150 | 2,160 | -54 | -2.4% | 1,602,500 |
2014/01/08 | 2,160 | 2,218 | 2,151 | 2,214 | +81 | +3.8% | 1,480,500 |
2014/01/07 | 2,173 | 2,179 | 2,123 | 2,133 | -49 | -2.2% | 1,818,200 |
2014/01/06 | 2,217 | 2,227 | 2,173 | 2,182 | -63 | -2.8% | 1,666,900 |
2013/12/30 | 2,233 | 2,245 | 2,221 | 2,245 | +18 | +0.8% | 995,700 |
2013/12/27 | 2,237 | 2,243 | 2,202 | 2,227 | -8 | -0.4% | 953,400 |
2013/12/26 | 2,220 | 2,238 | 2,203 | 2,235 | +27 | +1.2% | 1,024,600 |
2013/12/25 | 2,192 | 2,222 | 2,182 | 2,208 | +8 | +0.4% | 1,116,900 |
2013/12/24 | 2,201 | 2,218 | 2,195 | 2,200 | ±0 | ±0% | 1,273,600 |
2013/12/20 | 2,174 | 2,200 | 2,172 | 2,200 | -4 | -0.2% | 928,400 |
2013/12/19 | 2,199 | 2,213 | 2,186 | 2,204 | +26 | +1.2% | 1,355,300 |
2013/12/18 | 2,130 | 2,180 | 2,128 | 2,178 | +44 | +2.1% | 1,164,500 |
2013/12/17 | 2,124 | 2,167 | 2,121 | 2,134 | +24 | +1.1% | 1,311,000 |
2013/12/16 | 2,181 | 2,181 | 2,107 | 2,110 | -65 | -3% | 1,283,700 |
2013/12/13 | 2,141 | 2,190 | 2,131 | 2,175 | +34 | +1.6% | 3,296,900 |
2013/12/12 | 2,156 | 2,168 | 2,118 | 2,141 | -26 | -1.2% | 1,483,100 |
2013/12/11 | 2,169 | 2,186 | 2,155 | 2,167 | -22 | -1% | 1,065,100 |
2013/12/10 | 2,170 | 2,189 | 2,147 | 2,189 | +32 | +1.5% | 1,571,000 |
2013/12/09 | 2,158 | 2,158 | 2,125 | 2,157 | +49 | +2.3% | 1,067,900 |
2013/12/06 | 2,050 | 2,122 | 2,043 | 2,108 | +46 | +2.2% | 1,704,600 |
2801~
2850
件表示中 / 3757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 | 448,200円 | -5.2% | -11.3% | 3.90% | 13.06倍 | 1.18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 | 485,400円 | -7.1% | -31.8% | 1.55% | 23.78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 | 286,800円 | +3.9% | +0.7% | 1.95% | 18.30倍 | 2.80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 |
SANKYO | 289,200円 | -3.6% | -14.2% | 3.11% | 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 |
ホシザキ | 514,000円 | +3.3% | -3.3% | 2.04% | 18.97倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム