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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 8,908 | 8,966 | 8,870 | 8,940 | +26 | +0.3% | 2,570,100 |
| 2023/06/28 | 8,850 | 8,914 | 8,731 | 8,914 | +201 | +2.3% | 2,483,600 |
| 2023/06/27 | 8,712 | 8,793 | 8,645 | 8,713 | +21 | +0.2% | 1,964,700 |
| 2023/06/26 | 8,610 | 8,765 | 8,583 | 8,692 | -8 | -0.1% | 1,696,400 |
| 2023/06/23 | 8,990 | 9,003 | 8,672 | 8,700 | -230 | -2.6% | 2,392,200 |
| 2023/06/22 | 8,828 | 8,980 | 8,819 | 8,930 | +101 | +1.1% | 2,243,800 |
| 2023/06/21 | 8,736 | 8,848 | 8,672 | 8,829 | +82 | +0.9% | 1,866,200 |
| 2023/06/20 | 8,735 | 8,771 | 8,684 | 8,747 | -76 | -0.9% | 2,216,700 |
| 2023/06/19 | 8,912 | 8,915 | 8,783 | 8,823 | -72 | -0.8% | 2,017,800 |
| 2023/06/16 | 8,885 | 8,900 | 8,796 | 8,895 | -13 | -0.1% | 3,180,500 |
| 2023/06/15 | 8,908 | 8,976 | 8,831 | 8,908 | -20 | -0.2% | 2,677,700 |
| 2023/06/14 | 8,883 | 9,041 | 8,859 | 8,928 | +191 | +2.2% | 3,454,700 |
| 2023/06/13 | 8,699 | 8,797 | 8,655 | 8,737 | +53 | +0.6% | 3,280,000 |
| 2023/06/12 | 8,709 | 8,720 | 8,625 | 8,684 | +18 | +0.2% | 2,561,500 |
| 2023/06/09 | 8,625 | 8,688 | 8,535 | 8,666 | +191 | +2.3% | 4,257,700 |
| 2023/06/08 | 8,555 | 8,598 | 8,411 | 8,475 | -28 | -0.3% | 2,764,600 |
| 2023/06/07 | 8,678 | 8,719 | 8,452 | 8,503 | -113 | -1.3% | 3,474,400 |
| 2023/06/06 | 8,495 | 8,628 | 8,458 | 8,616 | +63 | +0.7% | 2,494,000 |
| 2023/06/05 | 8,447 | 8,556 | 8,424 | 8,553 | +256 | +3.1% | 3,550,200 |
| 2023/06/02 | 8,100 | 8,311 | 8,062 | 8,297 | +260 | +3.2% | 3,210,900 |
| 2023/06/01 | 8,030 | 8,102 | 7,999 | 8,037 | -9 | -0.1% | 2,452,800 |
| 2023/05/31 | 8,134 | 8,134 | 8,005 | 8,046 | -108 | -1.3% | 8,499,600 |
| 2023/05/30 | 8,120 | 8,182 | 8,060 | 8,154 | +25 | +0.3% | 1,970,900 |
| 2023/05/29 | 8,275 | 8,292 | 8,113 | 8,129 | -52 | -0.6% | 2,144,200 |
| 2023/05/26 | 8,080 | 8,224 | 8,059 | 8,181 | +124 | +1.5% | 3,077,300 |
| 2023/05/25 | 7,970 | 8,065 | 7,930 | 8,057 | -29 | -0.4% | 4,377,000 |
| 2023/05/24 | 8,044 | 8,108 | 8,012 | 8,086 | -90 | -1.1% | 3,044,300 |
| 2023/05/23 | 8,240 | 8,267 | 8,126 | 8,176 | -82 | -1% | 2,411,000 |
| 2023/05/22 | 8,201 | 8,260 | 8,161 | 8,258 | -43 | -0.5% | 2,375,800 |
| 2023/05/19 | 8,296 | 8,306 | 8,225 | 8,301 | +16 | +0.2% | 2,502,500 |
| 2023/05/18 | 8,169 | 8,332 | 8,167 | 8,285 | +186 | +2.3% | 3,325,000 |
| 2023/05/17 | 8,070 | 8,111 | 8,053 | 8,099 | +22 | +0.3% | 2,243,000 |
| 2023/05/16 | 7,970 | 8,077 | 7,949 | 8,077 | +107 | +1.3% | 2,812,600 |
| 2023/05/15 | 7,880 | 7,970 | 7,841 | 7,970 | +122 | +1.6% | 2,049,500 |
| 2023/05/12 | 7,877 | 7,885 | 7,811 | 7,848 | +34 | +0.4% | 2,149,800 |
| 2023/05/11 | 7,796 | 7,825 | 7,762 | 7,814 | +11 | +0.1% | 1,595,400 |
| 2023/05/10 | 7,885 | 7,890 | 7,746 | 7,803 | -94 | -1.2% | 2,307,400 |
| 2023/05/09 | 7,879 | 7,946 | 7,861 | 7,897 | +85 | +1.1% | 3,487,300 |
| 2023/05/08 | 7,885 | 7,900 | 7,799 | 7,812 | +77 | +1% | 2,987,900 |
| 2023/05/02 | 7,800 | 7,825 | 7,706 | 7,735 | -45 | -0.6% | 2,437,500 |
| 2023/05/01 | 7,597 | 7,780 | 7,591 | 7,780 | +295 | +3.9% | 3,636,600 |
| 2023/04/28 | 7,380 | 7,504 | 7,286 | 7,485 | -161 | -2.1% | 6,828,700 |
| 2023/04/27 | 7,500 | 7,649 | 7,496 | 7,646 | +60 | +0.8% | 3,153,800 |
| 2023/04/26 | 7,596 | 7,618 | 7,510 | 7,586 | -131 | -1.7% | 3,488,800 |
| 2023/04/25 | 7,765 | 7,799 | 7,667 | 7,717 | -59 | -0.8% | 2,172,400 |
| 2023/04/24 | 7,804 | 7,871 | 7,774 | 7,776 | +48 | +0.6% | 2,609,900 |
| 2023/04/21 | 7,689 | 7,777 | 7,677 | 7,728 | +45 | +0.6% | 3,456,600 |
| 2023/04/20 | 7,695 | 7,713 | 7,622 | 7,683 | +31 | +0.4% | 2,014,400 |
| 2023/04/19 | 7,641 | 7,689 | 7,620 | 7,652 | +58 | +0.8% | 2,089,100 |
| 2023/04/18 | 7,550 | 7,629 | 7,528 | 7,594 | +94 | +1.3% | 2,890,100 |
451～
500
件表示中 / 3692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 | 367,300円 | +3.2% | +8.0% | 1.25% | 23.68倍 | 2.88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 | 373,200円 | +1.4% | +9.2% | 0.54% | 20.81倍 | 2.91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 | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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
