日立製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 3,675 | 3,700 | 3,516 | 3,518 | -229 | -6.1% | 32,459,600 |
| 2025/04/28 | 3,848 | 3,864 | 3,727 | 3,747 | +3 | +0.1% | 17,078,400 |
| 2025/04/25 | 3,670 | 3,745 | 3,647 | 3,744 | +187 | +5.3% | 17,783,700 |
| 2025/04/24 | 3,570 | 3,586 | 3,527 | 3,557 | +37 | +1.1% | 15,260,100 |
| 2025/04/23 | 3,535 | 3,557 | 3,423 | 3,520 | +155 | +4.6% | 19,066,500 |
| 2025/04/22 | 3,370 | 3,412 | 3,323 | 3,365 | -55 | -1.6% | 13,234,700 |
| 2025/04/21 | 3,400 | 3,438 | 3,373 | 3,420 | +20 | +0.6% | 8,950,100 |
| 2025/04/18 | 3,400 | 3,418 | 3,353 | 3,400 | +38 | +1.1% | 7,315,600 |
| 2025/04/17 | 3,276 | 3,365 | 3,263 | 3,362 | +102 | +3.1% | 10,772,200 |
| 2025/04/16 | 3,314 | 3,321 | 3,206 | 3,260 | -36 | -1.1% | 11,340,600 |
| 2025/04/15 | 3,287 | 3,317 | 3,238 | 3,296 | +79 | +2.5% | 9,984,300 |
| 2025/04/14 | 3,251 | 3,325 | 3,217 | 3,217 | +24 | +0.8% | 10,860,200 |
| 2025/04/11 | 3,038 | 3,220 | 3,008 | 3,193 | -55 | -1.7% | 19,342,300 |
| 2025/04/10 | 3,339 | 3,339 | 3,185 | 3,248 | +409.5 | +14.4% | 22,296,300 |
| 2025/04/09 | 2,975.5 | 2,981 | 2,801.5 | 2,838.5 | -233.5 | -7.6% | 23,871,400 |
| 2025/04/08 | 3,080 | 3,094 | 3,003 | 3,072 | +378.5 | +14.1% | 26,401,400 |
| 2025/04/07 | 2,625 | 2,816.5 | 2,590 | 2,693.5 | -360.5 | -11.8% | 31,879,100 |
| 2025/04/04 | 2,963 | 3,063 | 2,956 | 3,054 | -189 | -5.8% | 35,563,300 |
| 2025/04/03 | 3,250 | 3,327 | 3,224 | 3,243 | -224 | -6.5% | 25,214,000 |
| 2025/04/02 | 3,450 | 3,467 | 3,369 | 3,467 | +29 | +0.8% | 13,045,900 |
| 2025/04/01 | 3,528 | 3,529 | 3,410 | 3,438 | -20 | -0.6% | 12,733,900 |
| 2025/03/31 | 3,510 | 3,548 | 3,458 | 3,458 | -226 | -6.1% | 23,373,100 |
| 2025/03/28 | 3,693 | 3,708 | 3,624 | 3,684 | -54 | -1.4% | 13,407,800 |
| 2025/03/27 | 3,705 | 3,738 | 3,671 | 3,738 | -55 | -1.5% | 15,959,000 |
| 2025/03/26 | 3,831 | 3,832 | 3,740 | 3,793 | +32 | +0.9% | 11,761,200 |
| 2025/03/25 | 3,812 | 3,845 | 3,747 | 3,761 | +19 | +0.5% | 13,959,700 |
| 2025/03/24 | 3,784 | 3,784 | 3,726 | 3,742 | -25 | -0.7% | 9,186,100 |
| 2025/03/21 | 3,734 | 3,781 | 3,732 | 3,767 | +34 | +0.9% | 17,282,900 |
| 2025/03/19 | 3,757 | 3,815 | 3,733 | 3,733 | -65 | -1.7% | 11,494,500 |
| 2025/03/18 | 3,800 | 3,812 | 3,758 | 3,798 | +58 | +1.6% | 12,517,400 |
| 2025/03/17 | 3,700 | 3,770 | 3,692 | 3,740 | +93 | +2.6% | 11,796,700 |
| 2025/03/14 | 3,596 | 3,698 | 3,593 | 3,647 | -19 | -0.5% | 17,795,600 |
| 2025/03/13 | 3,756 | 3,765 | 3,662 | 3,666 | -20 | -0.5% | 11,524,600 |
| 2025/03/12 | 3,680 | 3,749 | 3,663 | 3,686 | +61 | +1.7% | 13,423,900 |
| 2025/03/11 | 3,580 | 3,640 | 3,518 | 3,625 | -78 | -2.1% | 22,713,100 |
| 2025/03/10 | 3,766 | 3,800 | 3,686 | 3,703 | -107 | -2.8% | 14,488,200 |
| 2025/03/07 | 3,800 | 3,861 | 3,755 | 3,810 | -168 | -4.2% | 16,177,000 |
| 2025/03/06 | 3,766 | 3,978 | 3,765 | 3,978 | +269 | +7.3% | 22,419,100 |
| 2025/03/05 | 3,723 | 3,769 | 3,676 | 3,709 | -12 | -0.3% | 19,631,400 |
| 2025/03/04 | 3,717 | 3,761 | 3,662 | 3,721 | -109 | -2.8% | 17,291,500 |
| 2025/03/03 | 3,840 | 3,844 | 3,770 | 3,830 | +80 | +2.1% | 13,848,100 |
| 2025/02/28 | 3,780 | 3,793 | 3,726 | 3,750 | -168 | -4.3% | 20,785,200 |
| 2025/02/27 | 3,802 | 3,923 | 3,802 | 3,918 | +91 | +2.4% | 20,484,300 |
| 2025/02/26 | 3,775 | 3,838 | 3,722 | 3,827 | -10 | -0.3% | 18,982,300 |
| 2025/02/25 | 3,870 | 3,961 | 3,835 | 3,837 | -356 | -8.5% | 24,092,600 |
| 2025/02/21 | 4,255 | 4,263 | 4,154 | 4,193 | -124 | -2.9% | 12,053,100 |
| 2025/02/20 | 4,343 | 4,399 | 4,295 | 4,317 | -63 | -1.4% | 12,961,300 |
| 2025/02/19 | 4,346 | 4,393 | 4,296 | 4,380 | +35 | +0.8% | 8,588,200 |
| 2025/02/18 | 4,435 | 4,448 | 4,337 | 4,345 | -75 | -1.7% | 11,004,400 |
| 2025/02/17 | 4,295 | 4,432 | 4,256 | 4,420 | +108 | +2.5% | 14,803,000 |
1～
50
件表示中 / 3690件
類似銘柄と比較する
現在ご覧いただいている「日 立」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 | 367,700円 | +3.2% | +8.0% | 1.25% | 23.71倍 | 2.87倍 |
|
総合電機・重電首位で事業広範囲。総合路線見直し、インフラ系重視の戦略に。海外事業を拡大 |
| ソニーＧ | 365,400円 | +1.4% | +9.2% | 0.55% | 20.38倍 | 2.85倍 |
|
ＡＶ機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
| キーエンス | 6,177,000円 | - | - | 0.57% | - | 4.82倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 2,117,000円 | +31.1% | +49.4% | 2.70% | 18.43倍 | 5.45倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| 富士通 | 317,700円 | -2.8% | +31.7% | 0.94% | 14.48倍 | 3.25倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
市場注目の銘柄
チャート関連のコラム
