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 |
|---|---|---|---|---|---|---|---|
| 2012/02/29 | 1,700 | 1,724 | 1,690 | 1,699 | +5 | +0.3% | 1,888,600 |
| 2012/02/28 | 1,672 | 1,694 | 1,660 | 1,694 | -9 | -0.5% | 1,927,800 |
| 2012/02/27 | 1,725 | 1,730 | 1,697 | 1,703 | -8 | -0.5% | 1,381,700 |
| 2012/02/24 | 1,704 | 1,713 | 1,696 | 1,711 | +17 | +1% | 1,885,800 |
| 2012/02/23 | 1,698 | 1,706 | 1,684 | 1,694 | +4 | +0.2% | 1,869,600 |
| 2012/02/22 | 1,663 | 1,694 | 1,656 | 1,690 | +20 | +1.2% | 1,470,800 |
| 2012/02/21 | 1,690 | 1,709 | 1,667 | 1,670 | -24 | -1.4% | 1,911,000 |
| 2012/02/20 | 1,695 | 1,699 | 1,670 | 1,694 | +75 | +4.6% | 3,510,100 |
| 2012/02/17 | 1,630 | 1,630 | 1,605 | 1,619 | +42 | +2.7% | 2,271,600 |
| 2012/02/16 | 1,549 | 1,599 | 1,543 | 1,577 | +27 | +1.7% | 2,208,700 |
| 2012/02/15 | 1,510 | 1,566 | 1,509 | 1,550 | +61 | +4.1% | 2,980,100 |
| 2012/02/14 | 1,487 | 1,496 | 1,471 | 1,489 | +7 | +0.5% | 1,692,400 |
| 2012/02/13 | 1,466 | 1,489 | 1,464 | 1,482 | +5 | +0.3% | 1,132,700 |
| 2012/02/10 | 1,504 | 1,506 | 1,475 | 1,477 | -30 | -2% | 1,762,200 |
| 2012/02/09 | 1,516 | 1,520 | 1,491 | 1,507 | -21 | -1.4% | 1,705,300 |
| 2012/02/08 | 1,531 | 1,539 | 1,510 | 1,528 | +9 | +0.6% | 1,210,700 |
| 2012/02/07 | 1,530 | 1,545 | 1,512 | 1,519 | -20 | -1.3% | 1,333,600 |
| 2012/02/06 | 1,531 | 1,544 | 1,524 | 1,539 | +41 | +2.7% | 1,448,600 |
| 2012/02/03 | 1,504 | 1,515 | 1,493 | 1,498 | -16 | -1.1% | 1,023,700 |
| 2012/02/02 | 1,530 | 1,530 | 1,510 | 1,514 | +6 | +0.4% | 916,600 |
| 2012/02/01 | 1,501 | 1,527 | 1,490 | 1,508 | -2 | -0.1% | 1,608,500 |
| 2012/01/31 | 1,473 | 1,525 | 1,470 | 1,510 | +42 | +2.9% | 4,448,300 |
| 2012/01/30 | 1,449 | 1,476 | 1,446 | 1,468 | +7 | +0.5% | 1,315,000 |
| 2012/01/27 | 1,472 | 1,490 | 1,454 | 1,461 | -8 | -0.5% | 2,289,300 |
| 2012/01/26 | 1,519 | 1,519 | 1,460 | 1,469 | -48 | -3.2% | 2,836,400 |
| 2012/01/25 | 1,480 | 1,520 | 1,476 | 1,517 | +36 | +2.4% | 2,126,400 |
| 2012/01/24 | 1,500 | 1,508 | 1,479 | 1,481 | -8 | -0.5% | 1,503,600 |
| 2012/01/23 | 1,474 | 1,498 | 1,473 | 1,489 | +11 | +0.7% | 1,659,600 |
| 2012/01/20 | 1,480 | 1,495 | 1,458 | 1,478 | +19 | +1.3% | 2,484,600 |
| 2012/01/19 | 1,433 | 1,477 | 1,431 | 1,459 | +40 | +2.8% | 3,313,500 |
| 2012/01/18 | 1,386 | 1,423 | 1,384 | 1,419 | +40 | +2.9% | 2,354,300 |
| 2012/01/17 | 1,370 | 1,379 | 1,354 | 1,379 | +22 | +1.6% | 1,225,300 |
| 2012/01/16 | 1,343 | 1,364 | 1,326 | 1,357 | -14 | -1% | 1,499,200 |
| 2012/01/13 | 1,344 | 1,379 | 1,344 | 1,371 | +50 | +3.8% | 2,956,900 |
| 2012/01/12 | 1,312 | 1,334 | 1,310 | 1,321 | +9 | +0.7% | 1,378,500 |
| 2012/01/11 | 1,304 | 1,317 | 1,303 | 1,312 | +9 | +0.7% | 1,013,600 |
| 2012/01/10 | 1,295 | 1,340 | 1,295 | 1,303 | +24 | +1.9% | 1,797,000 |
| 2012/01/06 | 1,290 | 1,300 | 1,268 | 1,279 | -17 | -1.3% | 1,420,400 |
| 2012/01/05 | 1,306 | 1,306 | 1,294 | 1,296 | -9 | -0.7% | 1,128,800 |
| 2012/01/04 | 1,311 | 1,315 | 1,301 | 1,305 | +9 | +0.7% | 1,393,800 |
| 2011/12/30 | 1,304 | 1,305 | 1,284 | 1,296 | -5 | -0.4% | 871,600 |
| 2011/12/29 | 1,264 | 1,320 | 1,251 | 1,301 | +27 | +2.1% | 2,633,800 |
| 2011/12/28 | 1,280 | 1,290 | 1,270 | 1,274 | -13 | -1% | 1,305,700 |
| 2011/12/27 | 1,290 | 1,295 | 1,282 | 1,287 | -11 | -0.8% | 721,000 |
| 2011/12/26 | 1,307 | 1,326 | 1,291 | 1,298 | +10 | +0.8% | 916,600 |
| 2011/12/22 | 1,303 | 1,308 | 1,286 | 1,288 | -22 | -1.7% | 1,268,000 |
| 2011/12/21 | 1,317 | 1,330 | 1,303 | 1,310 | +37 | +2.9% | 1,448,600 |
| 2011/12/20 | 1,281 | 1,290 | 1,270 | 1,273 | -8 | -0.6% | 1,317,700 |
| 2011/12/19 | 1,298 | 1,305 | 1,262 | 1,281 | -16 | -1.2% | 1,374,200 |
| 2011/12/16 | 1,315 | 1,321 | 1,291 | 1,297 | -1 | -0.1% | 1,977,200 |
3251～
3300
件表示中 / 3720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 | 432,000円 | +0.3% | +0.6% | 4.05% | 11.07倍 | 1.14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 | 430,200円 | -7.1% | -31.8% | 1.74% | 21.24倍 | 1.24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 | 218,900円 | +3.9% | +0.7% | 2.56% | 13.97倍 | 2.14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 | 503,100円 | +3.3% | -3.3% | 2.09% | 18.57倍 | 1.95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 | 302,700円 | +10.7% | +5.4% | 1.82% | 17.26倍 | 1.70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
