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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 6,185 | 6,248 | 6,178 | 6,181 | -70 | -1.1% | 3,495,000 |
| 2021/06/16 | 6,152 | 6,270 | 6,150 | 6,251 | +151 | +2.5% | 3,840,200 |
| 2021/06/15 | 6,012 | 6,111 | 6,002 | 6,100 | +68 | +1.1% | 3,240,100 |
| 2021/06/14 | 6,017 | 6,052 | 5,997 | 6,032 | +49 | +0.8% | 1,733,900 |
| 2021/06/11 | 6,014 | 6,069 | 5,966 | 5,983 | -90 | -1.5% | 3,911,200 |
| 2021/06/10 | 6,150 | 6,170 | 6,064 | 6,073 | -81 | -1.3% | 3,238,900 |
| 2021/06/09 | 6,058 | 6,178 | 6,054 | 6,154 | +66 | +1.1% | 3,831,900 |
| 2021/06/08 | 6,065 | 6,098 | 6,034 | 6,088 | +8 | +0.1% | 3,057,900 |
| 2021/06/07 | 6,063 | 6,131 | 5,998 | 6,080 | +17 | +0.3% | 4,955,800 |
| 2021/06/04 | 5,989 | 6,080 | 5,967 | 6,063 | +123 | +2.1% | 3,626,300 |
| 2021/06/03 | 5,860 | 5,989 | 5,851 | 5,940 | +80 | +1.4% | 2,808,300 |
| 2021/06/02 | 5,896 | 5,901 | 5,837 | 5,860 | +8 | +0.1% | 3,006,300 |
| 2021/06/01 | 5,768 | 5,859 | 5,731 | 5,852 | +116 | +2% | 2,823,000 |
| 2021/05/31 | 5,790 | 5,830 | 5,717 | 5,736 | -80 | -1.4% | 2,661,700 |
| 2021/05/28 | 5,715 | 5,820 | 5,708 | 5,816 | +145 | +2.6% | 4,088,300 |
| 2021/05/27 | 5,617 | 5,671 | 5,566 | 5,671 | -2 | ±0% | 6,863,200 |
| 2021/05/26 | 5,668 | 5,725 | 5,637 | 5,673 | +31 | +0.5% | 3,214,900 |
| 2021/05/25 | 5,700 | 5,723 | 5,640 | 5,642 | +9 | +0.2% | 2,867,000 |
| 2021/05/24 | 5,550 | 5,679 | 5,550 | 5,633 | +128 | +2.3% | 3,255,000 |
| 2021/05/21 | 5,436 | 5,536 | 5,423 | 5,505 | +95 | +1.8% | 3,606,200 |
| 2021/05/20 | 5,400 | 5,451 | 5,383 | 5,410 | +4 | +0.1% | 2,145,800 |
| 2021/05/19 | 5,398 | 5,415 | 5,336 | 5,406 | -79 | -1.4% | 2,818,300 |
| 2021/05/18 | 5,436 | 5,494 | 5,376 | 5,485 | +101 | +1.9% | 3,138,400 |
| 2021/05/17 | 5,438 | 5,458 | 5,356 | 5,384 | ±0 | ±0% | 2,583,400 |
| 2021/05/14 | 5,350 | 5,392 | 5,309 | 5,384 | +134 | +2.6% | 2,644,400 |
| 2021/05/13 | 5,282 | 5,368 | 5,245 | 5,250 | -132 | -2.5% | 3,301,100 |
| 2021/05/12 | 5,402 | 5,413 | 5,310 | 5,382 | +113 | +2.1% | 5,070,800 |
| 2021/05/11 | 5,305 | 5,340 | 5,250 | 5,269 | -115 | -2.1% | 3,233,600 |
| 2021/05/10 | 5,471 | 5,510 | 5,357 | 5,384 | -85 | -1.6% | 2,915,100 |
| 2021/05/07 | 5,379 | 5,509 | 5,370 | 5,469 | +78 | +1.4% | 3,043,100 |
| 2021/05/06 | 5,492 | 5,522 | 5,362 | 5,391 | +10 | +0.2% | 5,073,400 |
| 2021/04/30 | 5,330 | 5,477 | 5,329 | 5,381 | +271 | +5.3% | 8,936,600 |
| 2021/04/28 | 5,152 | 5,184 | 5,103 | 5,110 | +31 | +0.6% | 2,539,500 |
| 2021/04/27 | 5,159 | 5,169 | 5,066 | 5,079 | -100 | -1.9% | 2,171,600 |
| 2021/04/26 | 5,194 | 5,204 | 5,151 | 5,179 | +33 | +0.6% | 1,763,100 |
| 2021/04/23 | 5,115 | 5,150 | 5,100 | 5,146 | +25 | +0.5% | 2,054,700 |
| 2021/04/22 | 5,030 | 5,121 | 5,014 | 5,121 | +148 | +3% | 2,465,500 |
| 2021/04/21 | 4,968 | 4,997 | 4,913 | 4,973 | -83 | -1.6% | 2,987,100 |
| 2021/04/20 | 5,101 | 5,103 | 5,020 | 5,056 | -136 | -2.6% | 2,934,700 |
| 2021/04/19 | 5,163 | 5,220 | 5,144 | 5,192 | +21 | +0.4% | 1,268,100 |
| 2021/04/16 | 5,158 | 5,195 | 5,123 | 5,171 | +50 | +1% | 2,059,100 |
| 2021/04/15 | 5,160 | 5,189 | 5,112 | 5,121 | -20 | -0.4% | 2,181,900 |
| 2021/04/14 | 5,225 | 5,225 | 5,110 | 5,141 | -108 | -2.1% | 3,049,800 |
| 2021/04/13 | 5,170 | 5,288 | 5,164 | 5,249 | +155 | +3% | 3,841,000 |
| 2021/04/12 | 5,196 | 5,196 | 5,083 | 5,094 | -41 | -0.8% | 2,590,500 |
| 2021/04/09 | 4,998 | 5,160 | 4,980 | 5,135 | +133 | +2.7% | 4,369,700 |
| 2021/04/08 | 5,075 | 5,084 | 4,967 | 5,002 | -44 | -0.9% | 3,314,200 |
| 2021/04/07 | 4,954 | 5,065 | 4,909 | 5,046 | +107 | +2.2% | 4,747,900 |
| 2021/04/06 | 4,919 | 5,006 | 4,893 | 4,939 | +38 | +0.8% | 3,935,500 |
| 2021/04/05 | 4,907 | 4,922 | 4,832 | 4,901 | -46 | -0.9% | 4,823,800 |
951～
1000
件表示中 / 3694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 | 381,800円 | +3.2% | +8.0% | 1.20% | 24.62倍 | 2.99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 | 350,000円 | +1.4% | +9.2% | 0.57% | 19.52倍 | 2.73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 | 6,320,000円 | +13.3% | +14.1% | 0.55% | 33.32倍 | 4.93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 | 2,235,500円 | +6.9% | +4.0% | 2.76% | 18.09倍 | 5.57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 | 326,600円 | -2.8% | +31.7% | 0.92% | 14.88倍 | 3.33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
