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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 4,276 | 4,352 | 4,265 | 4,306 | +20 | +0.5% | 1,066,300 |
| 2025/07/07 | 4,291 | 4,329 | 4,257 | 4,286 | +25 | +0.6% | 641,200 |
| 2025/07/04 | 4,289 | 4,312 | 4,240 | 4,261 | -22 | -0.5% | 626,700 |
| 2025/07/03 | 4,270 | 4,297 | 4,242 | 4,283 | +52 | +1.2% | 1,010,600 |
| 2025/07/02 | 4,197 | 4,256 | 4,176 | 4,231 | +15 | +0.4% | 795,900 |
| 2025/07/01 | 4,300 | 4,300 | 4,201 | 4,216 | -84 | -2% | 870,800 |
| 2025/06/30 | 4,360 | 4,395 | 4,289 | 4,300 | -1 | ±0% | 858,700 |
| 2025/06/27 | 4,301 | 4,320 | 4,267 | 4,301 | +28 | +0.7% | 878,100 |
| 2025/06/26 | 4,227 | 4,289 | 4,222 | 4,273 | +38 | +0.9% | 747,600 |
| 2025/06/25 | 4,172 | 4,255 | 4,172 | 4,235 | +31 | +0.7% | 570,200 |
| 2025/06/24 | 4,230 | 4,259 | 4,174 | 4,204 | -7 | -0.2% | 686,000 |
| 2025/06/23 | 4,219 | 4,258 | 4,200 | 4,211 | +30 | +0.7% | 1,195,600 |
| 2025/06/20 | 4,195 | 4,227 | 4,180 | 4,181 | -25 | -0.6% | 2,003,600 |
| 2025/06/19 | 4,334 | 4,340 | 4,206 | 4,206 | -163 | -3.7% | 1,284,100 |
| 2025/06/18 | 4,322 | 4,369 | 4,276 | 4,369 | +15 | +0.3% | 971,400 |
| 2025/06/17 | 4,348 | 4,379 | 4,341 | 4,354 | -4 | -0.1% | 417,500 |
| 2025/06/16 | 4,347 | 4,382 | 4,333 | 4,358 | +38 | +0.9% | 472,400 |
| 2025/06/13 | 4,370 | 4,370 | 4,293 | 4,320 | -21 | -0.5% | 816,800 |
| 2025/06/12 | 4,381 | 4,394 | 4,326 | 4,341 | -46 | -1% | 596,500 |
| 2025/06/11 | 4,395 | 4,395 | 4,351 | 4,387 | +7 | +0.2% | 537,800 |
| 2025/06/10 | 4,387 | 4,404 | 4,363 | 4,380 | +12 | +0.3% | 502,300 |
| 2025/06/09 | 4,428 | 4,439 | 4,354 | 4,368 | -74 | -1.7% | 619,300 |
| 2025/06/06 | 4,396 | 4,459 | 4,395 | 4,442 | +36 | +0.8% | 482,200 |
| 2025/06/05 | 4,364 | 4,427 | 4,356 | 4,406 | +64 | +1.5% | 704,400 |
| 2025/06/04 | 4,380 | 4,408 | 4,337 | 4,342 | -7 | -0.2% | 528,800 |
| 2025/06/03 | 4,363 | 4,376 | 4,349 | 4,349 | -17 | -0.4% | 415,200 |
| 2025/06/02 | 4,354 | 4,377 | 4,330 | 4,366 | -37 | -0.8% | 512,900 |
| 2025/05/30 | 4,340 | 4,403 | 4,327 | 4,403 | +12 | +0.3% | 1,080,300 |
| 2025/05/29 | 4,343 | 4,401 | 4,339 | 4,391 | +73 | +1.7% | 610,600 |
| 2025/05/28 | 4,354 | 4,369 | 4,317 | 4,318 | +4 | +0.1% | 405,900 |
| 2025/05/27 | 4,320 | 4,323 | 4,261 | 4,314 | +13 | +0.3% | 532,500 |
| 2025/05/26 | 4,298 | 4,323 | 4,290 | 4,301 | +9 | +0.2% | 507,900 |
| 2025/05/23 | 4,284 | 4,299 | 4,260 | 4,292 | -12 | -0.3% | 846,200 |
| 2025/05/22 | 4,309 | 4,330 | 4,263 | 4,304 | -75 | -1.7% | 825,700 |
| 2025/05/21 | 4,336 | 4,379 | 4,313 | 4,379 | +64 | +1.5% | 728,300 |
| 2025/05/20 | 4,330 | 4,373 | 4,301 | 4,315 | -13 | -0.3% | 567,000 |
| 2025/05/19 | 4,304 | 4,352 | 4,287 | 4,328 | -8 | -0.2% | 598,500 |
| 2025/05/16 | 4,363 | 4,363 | 4,303 | 4,336 | -2 | ±0% | 592,500 |
| 2025/05/15 | 4,395 | 4,425 | 4,328 | 4,338 | -113 | -2.5% | 524,300 |
| 2025/05/14 | 4,474 | 4,474 | 4,403 | 4,451 | -18 | -0.4% | 631,500 |
| 2025/05/13 | 4,501 | 4,538 | 4,458 | 4,469 | +38 | +0.9% | 816,700 |
| 2025/05/12 | 4,378 | 4,438 | 4,350 | 4,431 | +96 | +2.2% | 705,500 |
| 2025/05/09 | 4,350 | 4,357 | 4,312 | 4,335 | +51 | +1.2% | 1,030,400 |
| 2025/05/08 | 4,272 | 4,295 | 4,247 | 4,284 | -15 | -0.3% | 661,800 |
| 2025/05/07 | 4,272 | 4,314 | 4,239 | 4,299 | -8 | -0.2% | 859,000 |
| 2025/05/02 | 4,282 | 4,346 | 4,267 | 4,307 | +34 | +0.8% | 770,400 |
| 2025/05/01 | 4,208 | 4,274 | 4,165 | 4,273 | +29 | +0.7% | 1,390,300 |
| 2025/04/30 | 4,244 | 4,270 | 4,216 | 4,244 | -8 | -0.2% | 1,081,500 |
| 2025/04/28 | 4,115 | 4,313 | 4,094 | 4,252 | +176 | +4.3% | 2,444,000 |
| 2025/04/25 | 4,109 | 4,110 | 4,051 | 4,076 | +13 | +0.3% | 1,255,800 |
251～
300
件表示中 / 3987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 | 511,400円 | +1.7% | +7.1% | 3.72% | 13.60倍 | 1.21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 |
| ダイフク | 622,500円 | +5.9% | +3.7% | 1.32% | 28.61倍 | 5.07倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| マキタ | 556,800円 | +5.5% | +2.8% | 2.77% | 17.71倍 | 1.44倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
| 栗田工 | 857,500円 | +5.5% | +3.2% | 1.56% | 22.08倍 | 2.72倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 275,300円 | +5.2% | +5.0% | 2.32% | 25.13倍 | 1.60倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
