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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 6,461 | 6,560 | 6,417 | 6,435 | -42 | -0.6% | 2,091,600 |
| 2022/06/22 | 6,609 | 6,622 | 6,476 | 6,477 | -32 | -0.5% | 2,093,100 |
| 2022/06/21 | 6,482 | 6,544 | 6,415 | 6,509 | +102 | +1.6% | 1,883,800 |
| 2022/06/20 | 6,559 | 6,567 | 6,350 | 6,407 | -97 | -1.5% | 2,027,300 |
| 2022/06/17 | 6,423 | 6,557 | 6,385 | 6,504 | -216 | -3.2% | 4,473,900 |
| 2022/06/16 | 6,728 | 6,817 | 6,689 | 6,720 | +45 | +0.7% | 2,050,100 |
| 2022/06/15 | 6,750 | 6,762 | 6,657 | 6,675 | -123 | -1.8% | 2,812,600 |
| 2022/06/14 | 6,720 | 6,810 | 6,660 | 6,798 | -57 | -0.8% | 3,044,600 |
| 2022/06/13 | 6,790 | 6,889 | 6,776 | 6,855 | -90 | -1.3% | 3,106,400 |
| 2022/06/10 | 6,921 | 6,989 | 6,905 | 6,945 | +34 | +0.5% | 3,108,100 |
| 2022/06/09 | 6,950 | 7,015 | 6,901 | 6,911 | -97 | -1.4% | 3,294,000 |
| 2022/06/08 | 6,973 | 7,015 | 6,911 | 7,008 | +68 | +1% | 3,022,100 |
| 2022/06/07 | 6,900 | 6,986 | 6,887 | 6,940 | +66 | +1% | 2,488,000 |
| 2022/06/06 | 6,791 | 6,888 | 6,784 | 6,874 | +18 | +0.3% | 1,986,500 |
| 2022/06/03 | 6,860 | 6,897 | 6,781 | 6,856 | +59 | +0.9% | 1,942,500 |
| 2022/06/02 | 6,795 | 6,802 | 6,715 | 6,797 | +1 | ±0% | 1,654,700 |
| 2022/06/01 | 6,686 | 6,796 | 6,671 | 6,796 | +71 | +1.1% | 1,575,500 |
| 2022/05/31 | 6,750 | 6,798 | 6,706 | 6,725 | -55 | -0.8% | 3,122,200 |
| 2022/05/30 | 6,710 | 6,798 | 6,694 | 6,780 | +119 | +1.8% | 4,442,500 |
| 2022/05/27 | 6,700 | 6,740 | 6,646 | 6,661 | +62 | +0.9% | 1,738,600 |
| 2022/05/26 | 6,650 | 6,685 | 6,579 | 6,599 | -26 | -0.4% | 1,922,500 |
| 2022/05/25 | 6,576 | 6,649 | 6,503 | 6,625 | -1 | ±0% | 2,649,500 |
| 2022/05/24 | 6,661 | 6,708 | 6,614 | 6,626 | +2 | ±0% | 2,307,300 |
| 2022/05/23 | 6,680 | 6,705 | 6,603 | 6,624 | -11 | -0.2% | 2,139,400 |
| 2022/05/20 | 6,596 | 6,647 | 6,532 | 6,635 | +90 | +1.4% | 2,517,500 |
| 2022/05/19 | 6,401 | 6,557 | 6,393 | 6,545 | -6 | -0.1% | 2,413,600 |
| 2022/05/18 | 6,499 | 6,567 | 6,493 | 6,551 | +130 | +2% | 2,687,700 |
| 2022/05/17 | 6,380 | 6,430 | 6,344 | 6,421 | -8 | -0.1% | 1,790,200 |
| 2022/05/16 | 6,478 | 6,496 | 6,372 | 6,429 | -2 | ±0% | 1,958,500 |
| 2022/05/13 | 6,307 | 6,444 | 6,288 | 6,431 | +243 | +3.9% | 3,202,700 |
| 2022/05/12 | 6,233 | 6,290 | 6,156 | 6,188 | -126 | -2% | 3,475,300 |
| 2022/05/11 | 6,306 | 6,357 | 6,257 | 6,314 | -134 | -2.1% | 2,986,100 |
| 2022/05/10 | 6,353 | 6,476 | 6,293 | 6,448 | +65 | +1% | 2,986,300 |
| 2022/05/09 | 6,465 | 6,581 | 6,373 | 6,383 | -127 | -2% | 3,541,900 |
| 2022/05/06 | 6,590 | 6,590 | 6,455 | 6,510 | +30 | +0.5% | 3,834,800 |
| 2022/05/02 | 6,462 | 6,516 | 6,333 | 6,480 | +408 | +6.7% | 5,826,900 |
| 2022/04/28 | 5,869 | 6,090 | 5,869 | 6,072 | +168 | +2.8% | 2,808,300 |
| 2022/04/27 | 5,790 | 5,943 | 5,751 | 5,904 | -4 | -0.1% | 5,085,400 |
| 2022/04/26 | 5,971 | 5,996 | 5,861 | 5,908 | -137 | -2.3% | 3,158,900 |
| 2022/04/25 | 5,981 | 6,094 | 5,941 | 6,045 | -36 | -0.6% | 2,760,800 |
| 2022/04/22 | 6,097 | 6,120 | 5,977 | 6,081 | +13 | +0.2% | 2,342,900 |
| 2022/04/21 | 6,057 | 6,074 | 5,994 | 6,068 | +59 | +1% | 1,911,600 |
| 2022/04/20 | 5,967 | 6,068 | 5,953 | 6,009 | +138 | +2.4% | 2,575,800 |
| 2022/04/19 | 5,851 | 5,879 | 5,774 | 5,871 | +58 | +1% | 2,341,200 |
| 2022/04/18 | 5,857 | 5,898 | 5,786 | 5,813 | -144 | -2.4% | 1,701,700 |
| 2022/04/15 | 5,874 | 5,962 | 5,813 | 5,957 | -10 | -0.2% | 1,968,700 |
| 2022/04/14 | 5,859 | 5,972 | 5,847 | 5,967 | +149 | +2.6% | 2,354,700 |
| 2022/04/13 | 5,777 | 5,837 | 5,722 | 5,818 | +120 | +2.1% | 2,901,300 |
| 2022/04/12 | 5,818 | 5,840 | 5,665 | 5,698 | -151 | -2.6% | 2,694,500 |
| 2022/04/11 | 5,900 | 5,901 | 5,795 | 5,849 | -58 | -1% | 2,428,500 |
701～
750
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 | 376,700円 | +3.2% | +8.0% | 1.22% | 24.29倍 | 2.95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 | 360,500円 | +1.4% | +9.2% | 0.55% | 20.10倍 | 2.81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 | 6,376,000円 | +13.3% | +14.1% | 0.55% | 33.62倍 | 4.97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 | 2,161,500円 | +6.9% | +4.0% | 2.86% | 17.49倍 | 5.38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 | 318,000円 | -2.8% | +31.7% | 0.94% | 14.49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
