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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 4,898 | 4,975 | 4,883 | 4,947 | +21 | +0.4% | 3,993,700 |
| 2021/04/01 | 5,120 | 5,130 | 4,872 | 4,926 | -78 | -1.6% | 9,454,700 |
| 2021/03/31 | 5,340 | 5,405 | 5,000 | 5,004 | -394 | -7.3% | 8,212,700 |
| 2021/03/30 | 5,354 | 5,404 | 5,302 | 5,398 | +52 | +1% | 2,188,800 |
| 2021/03/29 | 5,450 | 5,452 | 5,280 | 5,346 | -51 | -0.9% | 3,825,500 |
| 2021/03/26 | 5,450 | 5,515 | 5,381 | 5,397 | +64 | +1.2% | 3,423,300 |
| 2021/03/25 | 5,249 | 5,367 | 5,235 | 5,333 | +140 | +2.7% | 3,281,500 |
| 2021/03/24 | 5,236 | 5,299 | 5,191 | 5,193 | -104 | -2% | 3,820,200 |
| 2021/03/23 | 5,415 | 5,434 | 5,293 | 5,297 | -111 | -2.1% | 2,747,900 |
| 2021/03/22 | 5,361 | 5,449 | 5,355 | 5,408 | -23 | -0.4% | 2,304,600 |
| 2021/03/19 | 5,295 | 5,442 | 5,290 | 5,431 | +36 | +0.7% | 3,793,400 |
| 2021/03/18 | 5,474 | 5,475 | 5,381 | 5,395 | -15 | -0.3% | 4,201,400 |
| 2021/03/17 | 5,370 | 5,424 | 5,358 | 5,410 | +21 | +0.4% | 1,904,400 |
| 2021/03/16 | 5,411 | 5,414 | 5,361 | 5,389 | -15 | -0.3% | 2,272,100 |
| 2021/03/15 | 5,367 | 5,410 | 5,344 | 5,404 | +49 | +0.9% | 2,714,000 |
| 2021/03/12 | 5,287 | 5,360 | 5,236 | 5,355 | +127 | +2.4% | 3,595,400 |
| 2021/03/11 | 5,237 | 5,293 | 5,202 | 5,228 | -2 | ±0% | 2,650,700 |
| 2021/03/10 | 5,150 | 5,243 | 5,111 | 5,230 | -41 | -0.8% | 4,160,400 |
| 2021/03/09 | 5,370 | 5,384 | 5,220 | 5,271 | -7 | -0.1% | 3,688,900 |
| 2021/03/08 | 5,280 | 5,339 | 5,224 | 5,278 | +33 | +0.6% | 4,042,900 |
| 2021/03/05 | 5,132 | 5,252 | 5,109 | 5,245 | +91 | +1.8% | 4,182,300 |
| 2021/03/04 | 5,151 | 5,180 | 5,088 | 5,154 | +6 | +0.1% | 3,842,900 |
| 2021/03/03 | 5,040 | 5,148 | 5,021 | 5,148 | +112 | +2.2% | 2,707,900 |
| 2021/03/02 | 5,100 | 5,124 | 4,982 | 5,036 | -53 | -1% | 3,064,500 |
| 2021/03/01 | 4,980 | 5,090 | 4,958 | 5,089 | +213 | +4.4% | 3,325,700 |
| 2021/02/26 | 5,040 | 5,075 | 4,874 | 4,876 | -275 | -5.3% | 4,700,700 |
| 2021/02/25 | 5,077 | 5,151 | 5,045 | 5,151 | +189 | +3.8% | 4,335,900 |
| 2021/02/24 | 4,995 | 5,100 | 4,955 | 4,962 | +28 | +0.6% | 5,419,400 |
| 2021/02/22 | 4,940 | 5,000 | 4,920 | 4,934 | +89 | +1.8% | 2,749,700 |
| 2021/02/19 | 4,758 | 4,893 | 4,755 | 4,845 | +45 | +0.9% | 2,582,700 |
| 2021/02/18 | 4,903 | 4,959 | 4,795 | 4,800 | -173 | -3.5% | 3,809,300 |
| 2021/02/17 | 4,911 | 4,984 | 4,883 | 4,973 | +83 | +1.7% | 3,308,900 |
| 2021/02/16 | 4,830 | 4,891 | 4,825 | 4,890 | +44 | +0.9% | 2,547,300 |
| 2021/02/15 | 4,900 | 4,920 | 4,833 | 4,846 | -46 | -0.9% | 3,145,000 |
| 2021/02/12 | 4,965 | 4,970 | 4,834 | 4,892 | -45 | -0.9% | 3,493,300 |
| 2021/02/10 | 4,816 | 4,944 | 4,811 | 4,937 | +93 | +1.9% | 3,677,600 |
| 2021/02/09 | 4,951 | 4,952 | 4,803 | 4,844 | -153 | -3.1% | 4,743,500 |
| 2021/02/08 | 4,889 | 5,000 | 4,876 | 4,997 | +157 | +3.2% | 5,224,500 |
| 2021/02/05 | 4,805 | 4,885 | 4,802 | 4,840 | +64 | +1.3% | 5,299,400 |
| 2021/02/04 | 4,567 | 4,778 | 4,567 | 4,776 | +215 | +4.7% | 6,482,400 |
| 2021/02/03 | 4,497 | 4,565 | 4,482 | 4,561 | +93 | +2.1% | 3,981,200 |
| 2021/02/02 | 4,459 | 4,492 | 4,410 | 4,468 | -7 | -0.2% | 3,393,000 |
| 2021/02/01 | 4,320 | 4,512 | 4,313 | 4,475 | +169 | +3.9% | 3,816,100 |
| 2021/01/29 | 4,380 | 4,412 | 4,295 | 4,306 | -89 | -2% | 2,568,600 |
| 2021/01/28 | 4,294 | 4,435 | 4,294 | 4,395 | -32 | -0.7% | 3,257,300 |
| 2021/01/27 | 4,363 | 4,427 | 4,348 | 4,427 | +53 | +1.2% | 2,202,800 |
| 2021/01/26 | 4,400 | 4,409 | 4,374 | 4,374 | -24 | -0.5% | 1,702,400 |
| 2021/01/25 | 4,369 | 4,422 | 4,343 | 4,398 | +40 | +0.9% | 2,102,700 |
| 2021/01/22 | 4,301 | 4,363 | 4,295 | 4,358 | -2 | ±0% | 1,560,400 |
| 2021/01/21 | 4,384 | 4,404 | 4,351 | 4,360 | +1 | ±0% | 1,946,000 |
1001～
1050
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
