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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
件表示中 / 3768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 | 412,400円 | +3.2% | +8.0% | 1.12% | 26.47倍 | 3.21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 | 422,100円 | -9.7% | -8.4% | 0.59% | 26.08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 | 5,632,000円 | +13.3% | +14.1% | 0.62% | 29.69倍 | 4.39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 | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.73倍 | 5.00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 | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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
