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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,698 | 1,796 | 1,691 | 1,786 | +68 | +4% | 3,008,500 |
| 2010/05/26 | 1,729 | 1,759 | 1,685 | 1,718 | +18 | +1.1% | 3,015,800 |
| 2010/05/25 | 1,769 | 1,781 | 1,687 | 1,700 | -94 | -5.2% | 3,979,100 |
| 2010/05/24 | 1,761 | 1,813 | 1,728 | 1,794 | +13 | +0.7% | 3,640,400 |
| 2010/05/21 | 1,700 | 1,791 | 1,681 | 1,781 | +30 | +1.7% | 4,583,700 |
| 2010/05/20 | 1,783 | 1,785 | 1,737 | 1,751 | -50 | -2.8% | 2,350,900 |
| 2010/05/19 | 1,756 | 1,810 | 1,735 | 1,801 | +5 | +0.3% | 2,836,300 |
| 2010/05/18 | 1,802 | 1,817 | 1,757 | 1,796 | +5 | +0.3% | 2,697,500 |
| 2010/05/17 | 1,825 | 1,842 | 1,784 | 1,791 | -61 | -3.3% | 3,495,500 |
| 2010/05/14 | 1,867 | 1,877 | 1,847 | 1,852 | -55 | -2.9% | 3,108,600 |
| 2010/05/13 | 1,882 | 1,920 | 1,856 | 1,907 | +62 | +3.4% | 3,082,600 |
| 2010/05/12 | 1,888 | 1,925 | 1,828 | 1,845 | -42 | -2.2% | 3,284,300 |
| 2010/05/11 | 1,967 | 1,970 | 1,870 | 1,887 | -49 | -2.5% | 3,093,100 |
| 2010/05/10 | 1,910 | 1,954 | 1,909 | 1,936 | +30 | +1.6% | 3,468,300 |
| 2010/05/07 | 1,860 | 1,925 | 1,831 | 1,906 | -4 | -0.2% | 3,952,900 |
| 2010/05/06 | 1,935 | 1,948 | 1,903 | 1,910 | -110 | -5.4% | 4,701,700 |
| 2010/04/30 | 2,024 | 2,030 | 1,994 | 2,020 | +37 | +1.9% | 2,951,400 |
| 2010/04/28 | 2,001 | 2,029 | 1,975 | 1,983 | -75 | -3.6% | 4,861,000 |
| 2010/04/27 | 2,087 | 2,103 | 2,052 | 2,058 | -79 | -3.7% | 4,858,000 |
| 2010/04/26 | 2,082 | 2,141 | 2,072 | 2,137 | +87 | +4.2% | 3,272,200 |
| 2010/04/23 | 2,063 | 2,097 | 2,036 | 2,050 | -23 | -1.1% | 2,324,300 |
| 2010/04/22 | 2,064 | 2,080 | 2,044 | 2,073 | -31 | -1.5% | 2,022,700 |
| 2010/04/21 | 2,110 | 2,129 | 2,082 | 2,104 | +30 | +1.4% | 2,571,800 |
| 2010/04/20 | 2,142 | 2,149 | 2,063 | 2,074 | -66 | -3.1% | 4,059,400 |
| 2010/04/19 | 2,151 | 2,168 | 2,129 | 2,140 | -61 | -2.8% | 2,371,100 |
| 2010/04/16 | 2,230 | 2,234 | 2,194 | 2,201 | -58 | -2.6% | 1,845,900 |
| 2010/04/15 | 2,274 | 2,278 | 2,246 | 2,259 | +12 | +0.5% | 1,962,400 |
| 2010/04/14 | 2,224 | 2,250 | 2,211 | 2,247 | +39 | +1.8% | 2,108,800 |
| 2010/04/13 | 2,228 | 2,231 | 2,176 | 2,208 | -45 | -2% | 2,448,300 |
| 2010/04/12 | 2,265 | 2,282 | 2,250 | 2,253 | ±0 | ±0% | 1,485,900 |
| 2010/04/09 | 2,222 | 2,260 | 2,222 | 2,253 | +26 | +1.2% | 3,406,200 |
| 2010/04/08 | 2,250 | 2,255 | 2,210 | 2,227 | -55 | -2.4% | 2,489,900 |
| 2010/04/07 | 2,295 | 2,303 | 2,265 | 2,282 | -8 | -0.3% | 1,444,900 |
| 2010/04/06 | 2,349 | 2,360 | 2,269 | 2,290 | -58 | -2.5% | 2,924,900 |
| 2010/04/05 | 2,330 | 2,354 | 2,320 | 2,348 | +44 | +1.9% | 2,104,100 |
| 2010/04/02 | 2,256 | 2,319 | 2,252 | 2,304 | +78 | +3.5% | 3,797,300 |
| 2010/04/01 | 2,232 | 2,237 | 2,209 | 2,226 | - | - | 2,422,200 |
3951～
3987
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
