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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/08 | 5,910 | 5,975 | 5,842 | 5,907 | +69 | +1.2% | 2,919,500 |
| 2022/04/07 | 5,805 | 5,861 | 5,777 | 5,838 | -254 | -4.2% | 3,748,300 |
| 2022/04/06 | 6,090 | 6,170 | 6,074 | 6,092 | -52 | -0.8% | 2,193,000 |
| 2022/04/05 | 6,193 | 6,262 | 6,124 | 6,144 | +32 | +0.5% | 2,501,000 |
| 2022/04/04 | 6,097 | 6,131 | 6,065 | 6,112 | +14 | +0.2% | 1,686,700 |
| 2022/04/01 | 6,065 | 6,133 | 6,003 | 6,098 | -67 | -1.1% | 2,631,700 |
| 2022/03/31 | 6,170 | 6,290 | 6,135 | 6,165 | -85 | -1.4% | 3,331,200 |
| 2022/03/30 | 6,236 | 6,256 | 6,181 | 6,250 | +98 | +1.6% | 3,497,800 |
| 2022/03/29 | 6,200 | 6,213 | 6,113 | 6,152 | +25 | +0.4% | 2,566,700 |
| 2022/03/28 | 6,164 | 6,186 | 6,101 | 6,127 | -43 | -0.7% | 1,681,200 |
| 2022/03/25 | 6,200 | 6,263 | 6,151 | 6,170 | +1 | ±0% | 2,094,600 |
| 2022/03/24 | 6,074 | 6,204 | 6,066 | 6,169 | -6 | -0.1% | 2,964,700 |
| 2022/03/23 | 6,095 | 6,214 | 6,020 | 6,175 | +248 | +4.2% | 4,633,000 |
| 2022/03/22 | 5,780 | 5,955 | 5,780 | 5,927 | +98 | +1.7% | 4,327,200 |
| 2022/03/18 | 5,695 | 5,837 | 5,673 | 5,829 | +186 | +3.3% | 7,108,900 |
| 2022/03/17 | 5,687 | 5,687 | 5,553 | 5,643 | +213 | +3.9% | 4,593,700 |
| 2022/03/16 | 5,389 | 5,462 | 5,348 | 5,430 | +197 | +3.8% | 4,276,100 |
| 2022/03/15 | 5,144 | 5,283 | 5,128 | 5,233 | +52 | +1% | 2,990,300 |
| 2022/03/14 | 5,230 | 5,310 | 5,177 | 5,181 | +42 | +0.8% | 2,394,800 |
| 2022/03/11 | 5,160 | 5,205 | 5,068 | 5,139 | -106 | -2% | 3,951,200 |
| 2022/03/10 | 5,295 | 5,295 | 5,185 | 5,245 | +247 | +4.9% | 5,292,900 |
| 2022/03/09 | 4,980 | 5,102 | 4,907 | 4,998 | +228 | +4.8% | 6,404,900 |
| 2022/03/08 | 4,883 | 4,919 | 4,750 | 4,770 | -183 | -3.7% | 6,545,700 |
| 2022/03/07 | 4,922 | 5,002 | 4,858 | 4,953 | -367 | -6.9% | 7,294,500 |
| 2022/03/04 | 5,385 | 5,445 | 5,238 | 5,320 | -142 | -2.6% | 4,085,900 |
801～
850
件表示中 / 3767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 | 417,600円 | +3.2% | +8.0% | 1.10% | 26.80倍 | 3.25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 | 421,400円 | -9.7% | -8.4% | 0.59% | 26.04倍 | 3.09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 | 5,557,000円 | +13.3% | +14.1% | 0.63% | 29.30倍 | 4.34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 | 2,052,000円 | -3.4% | -18.2% | 2.36% | 21.17倍 | 5.10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 |
| アドバンテ | 1,089,500円 | +7.1% | +32.1% | 0.36% | 35.99倍 | 15.74倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
市場注目の銘柄
チャート関連のコラム
