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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 5,504 | 5,518 | 5,417 | 5,462 | +56 | +1% | 2,990,300 |
| 2022/03/02 | 5,541 | 5,541 | 5,363 | 5,406 | -257 | -4.5% | 4,755,500 |
| 2022/03/01 | 5,800 | 5,802 | 5,632 | 5,663 | +13 | +0.2% | 2,902,800 |
| 2022/02/28 | 5,631 | 5,752 | 5,606 | 5,650 | -11 | -0.2% | 3,564,900 |
| 2022/02/25 | 5,542 | 5,688 | 5,511 | 5,661 | +118 | +2.1% | 3,398,400 |
| 2022/02/24 | 5,713 | 5,773 | 5,500 | 5,543 | -252 | -4.3% | 4,823,000 |
| 2022/02/22 | 5,890 | 5,898 | 5,768 | 5,795 | -214 | -3.6% | 2,934,900 |
| 2022/02/21 | 6,000 | 6,082 | 5,971 | 6,009 | -114 | -1.9% | 2,921,200 |
| 2022/02/18 | 6,050 | 6,148 | 6,047 | 6,123 | -27 | -0.4% | 2,991,000 |
| 2022/02/17 | 5,970 | 6,210 | 5,950 | 6,150 | +246 | +4.2% | 5,054,600 |
| 2022/02/16 | 5,851 | 5,919 | 5,835 | 5,904 | +153 | +2.7% | 2,388,100 |
| 2022/02/15 | 5,861 | 5,867 | 5,711 | 5,751 | -67 | -1.2% | 2,934,000 |
| 2022/02/14 | 5,895 | 5,953 | 5,810 | 5,818 | -256 | -4.2% | 3,483,900 |
| 2022/02/10 | 6,060 | 6,074 | 5,980 | 6,074 | +83 | +1.4% | 2,535,000 |
| 2022/02/09 | 5,989 | 6,029 | 5,941 | 5,991 | +38 | +0.6% | 2,623,800 |
| 2022/02/08 | 5,915 | 6,029 | 5,910 | 5,953 | +65 | +1.1% | 2,537,500 |
| 2022/02/07 | 5,950 | 5,969 | 5,805 | 5,888 | -22 | -0.4% | 2,706,200 |
| 2022/02/04 | 5,845 | 5,943 | 5,815 | 5,910 | +58 | +1% | 3,135,400 |
| 2022/02/03 | 5,851 | 6,029 | 5,738 | 5,852 | -199 | -3.3% | 5,217,500 |
| 2022/02/02 | 5,898 | 6,076 | 5,856 | 6,051 | +249 | +4.3% | 4,746,700 |
| 2022/02/01 | 5,903 | 5,970 | 5,790 | 5,802 | -137 | -2.3% | 5,636,200 |
| 2022/01/31 | 5,948 | 6,009 | 5,853 | 5,939 | -109 | -1.8% | 5,071,100 |
| 2022/01/28 | 6,090 | 6,103 | 6,009 | 6,048 | +90 | +1.5% | 3,360,100 |
| 2022/01/27 | 6,208 | 6,252 | 5,934 | 5,958 | -157 | -2.6% | 3,662,200 |
| 2022/01/26 | 6,180 | 6,198 | 6,087 | 6,115 | -56 | -0.9% | 2,784,800 |
| 2022/01/25 | 6,263 | 6,313 | 6,136 | 6,171 | -119 | -1.9% | 4,039,300 |
| 2022/01/24 | 6,198 | 6,329 | 6,121 | 6,290 | -8 | -0.1% | 3,453,700 |
| 2022/01/21 | 6,286 | 6,328 | 6,185 | 6,298 | -79 | -1.2% | 2,696,000 |
| 2022/01/20 | 6,326 | 6,439 | 6,245 | 6,377 | -7 | -0.1% | 2,861,400 |
| 2022/01/19 | 6,549 | 6,586 | 6,346 | 6,384 | -289 | -4.3% | 3,435,400 |
| 2022/01/18 | 6,750 | 6,778 | 6,631 | 6,673 | -10 | -0.1% | 2,191,900 |
| 2022/01/17 | 6,661 | 6,753 | 6,593 | 6,683 | -178 | -2.6% | 3,283,300 |
| 2022/01/14 | 6,950 | 7,037 | 6,790 | 6,861 | -25 | -0.4% | 4,189,000 |
| 2022/01/13 | 6,876 | 6,919 | 6,840 | 6,886 | -11 | -0.2% | 2,562,900 |
| 2022/01/12 | 6,784 | 6,905 | 6,766 | 6,897 | +113 | +1.7% | 3,303,000 |
| 2022/01/11 | 6,684 | 6,809 | 6,663 | 6,784 | +77 | +1.1% | 3,653,100 |
| 2022/01/07 | 6,750 | 6,819 | 6,675 | 6,707 | +75 | +1.1% | 4,192,500 |
| 2022/01/06 | 6,740 | 6,755 | 6,621 | 6,632 | -83 | -1.2% | 4,255,400 |
| 2022/01/05 | 6,650 | 6,728 | 6,583 | 6,715 | +234 | +3.6% | 6,524,400 |
| 2022/01/04 | 6,330 | 6,485 | 6,299 | 6,481 | +251 | +4% | 4,049,000 |
| 2021/12/30 | 6,158 | 6,263 | 6,137 | 6,230 | +34 | +0.5% | 2,392,600 |
| 2021/12/29 | 6,298 | 6,322 | 6,190 | 6,196 | -66 | -1.1% | 2,297,700 |
| 2021/12/28 | 6,209 | 6,273 | 6,159 | 6,262 | +158 | +2.6% | 3,153,900 |
| 2021/12/27 | 6,152 | 6,183 | 6,101 | 6,104 | -62 | -1% | 1,606,000 |
| 2021/12/24 | 6,070 | 6,200 | 6,065 | 6,166 | +117 | +1.9% | 3,486,300 |
| 2021/12/23 | 6,062 | 6,130 | 5,960 | 6,049 | -197 | -3.2% | 6,653,600 |
| 2021/12/22 | 6,209 | 6,277 | 6,205 | 6,246 | +3 | ±0% | 2,281,800 |
| 2021/12/21 | 6,293 | 6,309 | 6,206 | 6,243 | +78 | +1.3% | 2,718,900 |
| 2021/12/20 | 6,221 | 6,303 | 6,165 | 6,165 | -179 | -2.8% | 2,443,900 |
| 2021/12/17 | 6,400 | 6,437 | 6,309 | 6,344 | -103 | -1.6% | 4,269,900 |
851～
900
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 | 416,600円 | +3.2% | +8.0% | 1.10% | 26.74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 | 421,000円 | -9.7% | -8.4% | 0.59% | 26.02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 | 5,564,000円 | +13.3% | +14.1% | 0.63% | 29.34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 | 2,051,500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 | 1,088,500円 | +7.1% | +32.1% | 0.36% | 35.96倍 | 15.72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
