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 |
|---|---|---|---|---|---|---|---|
| 2011/12/15 | 1,338 | 1,338 | 1,296 | 1,298 | -56 | -4.1% | 2,392,600 |
| 2011/12/14 | 1,357 | 1,366 | 1,348 | 1,354 | -16 | -1.2% | 1,469,200 |
| 2011/12/13 | 1,388 | 1,390 | 1,368 | 1,370 | -37 | -2.6% | 1,588,300 |
| 2011/12/12 | 1,400 | 1,414 | 1,392 | 1,407 | +33 | +2.4% | 1,385,200 |
| 2011/12/09 | 1,356 | 1,386 | 1,353 | 1,374 | -27 | -1.9% | 4,737,700 |
| 2011/12/08 | 1,374 | 1,414 | 1,361 | 1,401 | +12 | +0.9% | 2,529,800 |
| 2011/12/07 | 1,370 | 1,397 | 1,370 | 1,389 | +21 | +1.5% | 2,109,900 |
| 2011/12/06 | 1,382 | 1,392 | 1,358 | 1,368 | -35 | -2.5% | 2,057,600 |
| 2011/12/05 | 1,410 | 1,421 | 1,398 | 1,403 | -9 | -0.6% | 1,779,300 |
| 2011/12/02 | 1,422 | 1,423 | 1,394 | 1,412 | -11 | -0.8% | 2,331,400 |
| 2011/12/01 | 1,416 | 1,435 | 1,407 | 1,423 | +97 | +7.3% | 3,572,000 |
| 2011/11/30 | 1,348 | 1,356 | 1,302 | 1,326 | -27 | -2% | 1,926,600 |
| 2011/11/29 | 1,342 | 1,356 | 1,330 | 1,353 | +23 | +1.7% | 1,806,900 |
| 2011/11/28 | 1,305 | 1,343 | 1,301 | 1,330 | +45 | +3.5% | 1,573,600 |
| 2011/11/25 | 1,280 | 1,304 | 1,265 | 1,285 | +6 | +0.5% | 1,472,300 |
| 2011/11/24 | 1,303 | 1,303 | 1,273 | 1,279 | -51 | -3.8% | 2,110,300 |
| 2011/11/22 | 1,310 | 1,338 | 1,305 | 1,330 | -9 | -0.7% | 2,350,900 |
| 2011/11/21 | 1,370 | 1,387 | 1,329 | 1,339 | -37 | -2.7% | 2,228,400 |
| 2011/11/18 | 1,359 | 1,382 | 1,351 | 1,376 | -30 | -2.1% | 3,074,000 |
| 2011/11/17 | 1,406 | 1,409 | 1,374 | 1,406 | -15 | -1.1% | 2,752,000 |
| 2011/11/16 | 1,479 | 1,483 | 1,419 | 1,421 | -59 | -4% | 1,427,800 |
| 2011/11/15 | 1,476 | 1,505 | 1,471 | 1,480 | -18 | -1.2% | 1,274,800 |
| 2011/11/14 | 1,480 | 1,508 | 1,478 | 1,498 | +50 | +3.5% | 1,660,300 |
| 2011/11/11 | 1,442 | 1,454 | 1,412 | 1,448 | +7 | +0.5% | 2,283,600 |
| 2011/11/10 | 1,464 | 1,469 | 1,435 | 1,441 | -92 | -6% | 2,479,400 |
| 2011/11/09 | 1,545 | 1,560 | 1,510 | 1,533 | +11 | +0.7% | 1,903,000 |
| 2011/11/08 | 1,568 | 1,568 | 1,515 | 1,522 | -41 | -2.6% | 1,813,300 |
| 2011/11/07 | 1,530 | 1,571 | 1,512 | 1,563 | +26 | +1.7% | 1,825,100 |
| 2011/11/04 | 1,515 | 1,538 | 1,500 | 1,537 | +82 | +5.6% | 2,331,300 |
| 2011/11/02 | 1,463 | 1,487 | 1,424 | 1,455 | -41 | -2.7% | 2,902,900 |
| 2011/11/01 | 1,520 | 1,539 | 1,486 | 1,496 | -44 | -2.9% | 2,131,000 |
| 2011/10/31 | 1,540 | 1,588 | 1,529 | 1,540 | -20 | -1.3% | 1,905,800 |
| 2011/10/28 | 1,572 | 1,584 | 1,507 | 1,560 | +38 | +2.5% | 2,940,600 |
| 2011/10/27 | 1,446 | 1,530 | 1,426 | 1,522 | +96 | +6.7% | 3,036,900 |
| 2011/10/26 | 1,434 | 1,435 | 1,362 | 1,426 | -7 | -0.5% | 3,682,800 |
| 2011/10/25 | 1,442 | 1,453 | 1,408 | 1,433 | +38 | +2.7% | 3,540,400 |
| 2011/10/24 | 1,340 | 1,405 | 1,340 | 1,395 | +66 | +5% | 2,636,500 |
| 2011/10/21 | 1,327 | 1,377 | 1,304 | 1,329 | +3 | +0.2% | 4,756,900 |
| 2011/10/20 | 1,374 | 1,383 | 1,323 | 1,326 | -58 | -4.2% | 1,863,600 |
| 2011/10/19 | 1,400 | 1,411 | 1,381 | 1,384 | +5 | +0.4% | 1,464,000 |
| 2011/10/18 | 1,396 | 1,396 | 1,366 | 1,379 | -49 | -3.4% | 2,395,500 |
| 2011/10/17 | 1,440 | 1,448 | 1,424 | 1,428 | +23 | +1.6% | 1,658,100 |
| 2011/10/14 | 1,432 | 1,436 | 1,392 | 1,405 | -31 | -2.2% | 2,153,400 |
| 2011/10/13 | 1,435 | 1,448 | 1,423 | 1,436 | +25 | +1.8% | 2,032,000 |
| 2011/10/12 | 1,400 | 1,417 | 1,383 | 1,411 | -5 | -0.4% | 1,854,200 |
| 2011/10/11 | 1,442 | 1,442 | 1,412 | 1,416 | +48 | +3.5% | 2,639,200 |
| 2011/10/07 | 1,347 | 1,389 | 1,331 | 1,368 | +51 | +3.9% | 3,103,100 |
| 2011/10/06 | 1,315 | 1,340 | 1,308 | 1,317 | +37 | +2.9% | 2,388,800 |
| 2011/10/05 | 1,297 | 1,310 | 1,274 | 1,280 | +1 | +0.1% | 3,222,800 |
| 2011/10/04 | 1,247 | 1,308 | 1,245 | 1,279 | +2 | +0.2% | 4,526,200 |
3301～
3350
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
