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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/20 | 4,378 | 4,384 | 4,328 | 4,359 | -22 | -0.5% | 2,117,500 |
| 2021/01/19 | 4,270 | 4,397 | 4,267 | 4,381 | +111 | +2.6% | 2,902,700 |
| 2021/01/18 | 4,337 | 4,343 | 4,265 | 4,270 | -74 | -1.7% | 2,436,200 |
| 2021/01/15 | 4,340 | 4,375 | 4,314 | 4,344 | +4 | +0.1% | 2,687,700 |
| 2021/01/14 | 4,310 | 4,375 | 4,300 | 4,340 | +12 | +0.3% | 2,008,300 |
| 2021/01/13 | 4,316 | 4,366 | 4,314 | 4,328 | -24 | -0.6% | 2,402,000 |
| 2021/01/12 | 4,350 | 4,371 | 4,295 | 4,352 | +31 | +0.7% | 3,343,300 |
| 2021/01/08 | 4,289 | 4,324 | 4,258 | 4,321 | +21 | +0.5% | 4,253,800 |
| 2021/01/07 | 4,190 | 4,317 | 4,188 | 4,300 | +216 | +5.3% | 5,167,300 |
| 2021/01/06 | 4,055 | 4,100 | 4,043 | 4,084 | -1 | ±0% | 2,490,100 |
| 2021/01/05 | 4,041 | 4,100 | 4,023 | 4,085 | +60 | +1.5% | 2,421,300 |
| 2021/01/04 | 4,115 | 4,115 | 3,966 | 4,025 | -40 | -1% | 1,875,000 |
| 2020/12/30 | 4,061 | 4,097 | 4,042 | 4,065 | +5 | +0.1% | 1,954,100 |
| 2020/12/29 | 4,085 | 4,094 | 4,028 | 4,060 | +15 | +0.4% | 2,128,000 |
| 2020/12/28 | 4,028 | 4,055 | 3,998 | 4,045 | +14 | +0.3% | 1,612,800 |
| 2020/12/25 | 4,025 | 4,052 | 4,010 | 4,031 | -8 | -0.2% | 1,269,300 |
| 2020/12/24 | 4,069 | 4,071 | 4,028 | 4,039 | +33 | +0.8% | 1,446,200 |
| 2020/12/23 | 4,005 | 4,038 | 3,976 | 4,006 | -38 | -0.9% | 1,853,100 |
| 2020/12/22 | 4,100 | 4,107 | 4,025 | 4,044 | -137 | -3.3% | 2,680,800 |
| 2020/12/21 | 4,230 | 4,263 | 4,158 | 4,181 | -23 | -0.5% | 1,739,300 |
| 2020/12/18 | 4,185 | 4,222 | 4,180 | 4,204 | +14 | +0.3% | 4,744,100 |
| 2020/12/17 | 4,210 | 4,227 | 4,186 | 4,190 | +9 | +0.2% | 2,296,000 |
| 2020/12/16 | 4,206 | 4,214 | 4,169 | 4,181 | +13 | +0.3% | 2,428,300 |
| 2020/12/15 | 4,165 | 4,177 | 4,122 | 4,168 | -6 | -0.1% | 2,622,700 |
| 2020/12/14 | 4,185 | 4,218 | 4,166 | 4,174 | +28 | +0.7% | 2,850,100 |
| 2020/12/11 | 4,205 | 4,211 | 4,125 | 4,146 | -61 | -1.4% | 3,769,600 |
1101～
1150
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% | 20.74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
