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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 6,240 | 6,333 | 6,219 | 6,261 | -79 | -1.2% | 3,304,300 |
| 2021/07/19 | 6,422 | 6,429 | 6,321 | 6,340 | -199 | -3% | 3,184,600 |
| 2021/07/16 | 6,427 | 6,585 | 6,421 | 6,539 | +153 | +2.4% | 4,855,700 |
| 2021/07/15 | 6,320 | 6,500 | 6,310 | 6,386 | -234 | -3.5% | 6,295,800 |
| 2021/07/14 | 6,734 | 6,773 | 6,615 | 6,620 | -206 | -3% | 4,914,700 |
| 2021/07/13 | 6,798 | 6,853 | 6,781 | 6,826 | +97 | +1.4% | 3,888,700 |
| 2021/07/12 | 6,700 | 6,755 | 6,698 | 6,729 | +171 | +2.6% | 3,422,800 |
| 2021/07/09 | 6,438 | 6,580 | 6,420 | 6,558 | +79 | +1.2% | 4,428,600 |
| 2021/07/08 | 6,469 | 6,569 | 6,465 | 6,479 | +34 | +0.5% | 3,106,500 |
| 2021/07/07 | 6,500 | 6,537 | 6,428 | 6,445 | -91 | -1.4% | 3,033,100 |
| 2021/07/06 | 6,585 | 6,630 | 6,531 | 6,536 | -20 | -0.3% | 2,388,800 |
| 2021/07/05 | 6,448 | 6,589 | 6,443 | 6,556 | +76 | +1.2% | 2,699,000 |
| 2021/07/02 | 6,385 | 6,483 | 6,372 | 6,480 | +133 | +2.1% | 2,647,900 |
| 2021/07/01 | 6,425 | 6,437 | 6,314 | 6,347 | -14 | -0.2% | 2,151,000 |
| 2021/06/30 | 6,485 | 6,489 | 6,344 | 6,361 | -89 | -1.4% | 4,076,800 |
| 2021/06/29 | 6,430 | 6,507 | 6,419 | 6,450 | -39 | -0.6% | 3,395,100 |
| 2021/06/28 | 6,479 | 6,525 | 6,395 | 6,489 | +78 | +1.2% | 4,083,500 |
| 2021/06/25 | 6,228 | 6,416 | 6,220 | 6,411 | +253 | +4.1% | 4,724,600 |
| 2021/06/24 | 6,128 | 6,178 | 6,121 | 6,158 | -30 | -0.5% | 1,725,500 |
| 2021/06/23 | 6,229 | 6,294 | 6,188 | 6,188 | -70 | -1.1% | 3,344,400 |
| 2021/06/22 | 6,087 | 6,270 | 6,075 | 6,258 | +371 | +6.3% | 4,926,700 |
| 2021/06/21 | 5,988 | 6,036 | 5,877 | 5,887 | -255 | -4.2% | 5,116,100 |
| 2021/06/18 | 6,186 | 6,202 | 6,142 | 6,142 | -39 | -0.6% | 3,182,100 |
| 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 |
1001～
1050
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 | 414,300円 | +3.2% | +8.0% | 1.11% | 26.59倍 | 3.23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 | 420,300円 | -9.7% | -8.4% | 0.59% | 25.97倍 | 3.08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 | 5,614,000円 | +13.3% | +14.1% | 0.62% | 29.60倍 | 4.38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 | 2,037,000円 | -3.4% | -18.2% | 2.38% | 21.02倍 | 5.07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 | 1,077,000円 | +7.1% | +32.1% | 0.36% | 35.58倍 | 15.56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
