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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 6,920 | 7,123 | 6,890 | 7,007 | +301 | +4.5% | 6,634,400 |
| 2023/02/01 | 6,813 | 6,815 | 6,671 | 6,706 | -76 | -1.1% | 2,864,600 |
| 2023/01/31 | 6,866 | 6,886 | 6,764 | 6,782 | -21 | -0.3% | 2,300,100 |
| 2023/01/30 | 6,900 | 6,908 | 6,792 | 6,803 | -108 | -1.6% | 4,843,000 |
| 2023/01/27 | 6,855 | 6,935 | 6,855 | 6,911 | -8 | -0.1% | 2,050,000 |
| 2023/01/26 | 6,923 | 6,949 | 6,875 | 6,919 | +2 | ±0% | 1,684,200 |
| 2023/01/25 | 6,878 | 6,933 | 6,841 | 6,917 | +47 | +0.7% | 1,843,900 |
| 2023/01/24 | 6,773 | 6,887 | 6,760 | 6,870 | +153 | +2.3% | 2,054,000 |
| 2023/01/23 | 6,736 | 6,750 | 6,683 | 6,717 | +74 | +1.1% | 1,961,800 |
| 2023/01/20 | 6,497 | 6,653 | 6,482 | 6,643 | +107 | +1.6% | 1,916,800 |
| 2023/01/19 | 6,588 | 6,619 | 6,536 | 6,536 | -120 | -1.8% | 1,637,200 |
| 2023/01/18 | 6,485 | 6,660 | 6,467 | 6,656 | +198 | +3.1% | 2,250,500 |
| 2023/01/17 | 6,385 | 6,472 | 6,385 | 6,458 | +83 | +1.3% | 1,727,800 |
| 2023/01/16 | 6,401 | 6,426 | 6,360 | 6,375 | -105 | -1.6% | 1,573,700 |
| 2023/01/13 | 6,429 | 6,535 | 6,429 | 6,480 | -35 | -0.5% | 2,045,700 |
| 2023/01/12 | 6,550 | 6,609 | 6,512 | 6,515 | -50 | -0.8% | 1,964,400 |
| 2023/01/11 | 6,519 | 6,617 | 6,517 | 6,565 | +48 | +0.7% | 2,096,300 |
| 2023/01/10 | 6,656 | 6,661 | 6,486 | 6,517 | -39 | -0.6% | 2,859,500 |
| 2023/01/06 | 6,460 | 6,580 | 6,433 | 6,556 | +75 | +1.2% | 2,141,200 |
| 2023/01/05 | 6,527 | 6,532 | 6,436 | 6,481 | -73 | -1.1% | 3,092,700 |
| 2023/01/04 | 6,357 | 6,574 | 6,295 | 6,554 | -137 | -2% | 4,614,300 |
| 2022/12/30 | 6,762 | 6,802 | 6,669 | 6,691 | -51 | -0.8% | 1,678,800 |
| 2022/12/29 | 6,735 | 6,748 | 6,655 | 6,742 | -62 | -0.9% | 1,516,900 |
| 2022/12/28 | 6,770 | 6,804 | 6,747 | 6,804 | +11 | +0.2% | 1,683,100 |
| 2022/12/27 | 6,879 | 6,886 | 6,788 | 6,793 | -49 | -0.7% | 889,500 |
| 2022/12/26 | 6,734 | 6,865 | 6,734 | 6,842 | +109 | +1.6% | 1,236,900 |
| 2022/12/23 | 6,699 | 6,758 | 6,664 | 6,733 | -66 | -1% | 1,883,000 |
| 2022/12/22 | 6,846 | 6,883 | 6,754 | 6,799 | -14 | -0.2% | 2,026,100 |
| 2022/12/21 | 6,880 | 6,880 | 6,730 | 6,813 | -77 | -1.1% | 2,801,400 |
| 2022/12/20 | 7,044 | 7,061 | 6,852 | 6,890 | -129 | -1.8% | 3,114,500 |
| 2022/12/19 | 7,030 | 7,070 | 7,007 | 7,019 | -70 | -1% | 1,536,100 |
| 2022/12/16 | 7,105 | 7,141 | 7,081 | 7,089 | -129 | -1.8% | 3,587,300 |
| 2022/12/15 | 7,107 | 7,258 | 7,106 | 7,218 | +24 | +0.3% | 1,576,200 |
| 2022/12/14 | 7,176 | 7,204 | 7,130 | 7,194 | +15 | +0.2% | 1,541,500 |
| 2022/12/13 | 7,171 | 7,219 | 7,146 | 7,179 | +128 | +1.8% | 2,186,100 |
| 2022/12/12 | 6,984 | 7,065 | 6,978 | 7,051 | -51 | -0.7% | 1,949,600 |
| 2022/12/09 | 7,090 | 7,134 | 7,080 | 7,102 | +100 | +1.4% | 2,021,100 |
| 2022/12/08 | 7,040 | 7,064 | 6,996 | 7,002 | -112 | -1.6% | 2,519,800 |
| 2022/12/07 | 7,043 | 7,155 | 7,038 | 7,114 | -11 | -0.2% | 1,729,300 |
| 2022/12/06 | 7,015 | 7,147 | 7,008 | 7,125 | +60 | +0.8% | 2,418,400 |
| 2022/12/05 | 7,118 | 7,121 | 7,004 | 7,065 | -85 | -1.2% | 3,266,800 |
| 2022/12/02 | 7,202 | 7,211 | 7,091 | 7,150 | -172 | -2.3% | 3,173,800 |
| 2022/12/01 | 7,272 | 7,369 | 7,244 | 7,322 | +23 | +0.3% | 3,207,600 |
| 2022/11/30 | 7,291 | 7,348 | 7,231 | 7,299 | -49 | -0.7% | 3,808,200 |
| 2022/11/29 | 7,330 | 7,397 | 7,316 | 7,348 | -43 | -0.6% | 1,913,600 |
| 2022/11/28 | 7,419 | 7,444 | 7,353 | 7,391 | -27 | -0.4% | 1,592,500 |
| 2022/11/25 | 7,394 | 7,435 | 7,367 | 7,418 | +24 | +0.3% | 1,301,800 |
| 2022/11/24 | 7,444 | 7,463 | 7,351 | 7,394 | +54 | +0.7% | 2,462,500 |
| 2022/11/22 | 7,365 | 7,463 | 7,315 | 7,340 | +43 | +0.6% | 3,165,900 |
| 2022/11/21 | 7,275 | 7,353 | 7,272 | 7,297 | +52 | +0.7% | 1,580,600 |
551～
600
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
