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 |
|---|---|---|---|---|---|---|---|
| 2020/06/10 | 3,705 | 3,755 | 3,700 | 3,709 | -52 | -1.4% | 2,818,600 |
| 2020/06/09 | 3,716 | 3,766 | 3,681 | 3,761 | +8 | +0.2% | 3,564,200 |
| 2020/06/08 | 3,823 | 3,845 | 3,741 | 3,753 | -8 | -0.2% | 5,885,700 |
| 2020/06/05 | 3,710 | 3,802 | 3,692 | 3,761 | +99 | +2.7% | 5,567,300 |
| 2020/06/04 | 3,724 | 3,725 | 3,611 | 3,662 | +1 | ±0% | 3,583,200 |
| 2020/06/03 | 3,720 | 3,755 | 3,640 | 3,661 | +21 | +0.6% | 4,666,200 |
| 2020/06/02 | 3,600 | 3,686 | 3,592 | 3,640 | +61 | +1.7% | 5,387,800 |
| 2020/06/01 | 3,600 | 3,600 | 3,484 | 3,579 | +124 | +3.6% | 4,969,000 |
| 2020/05/29 | 3,497 | 3,525 | 3,410 | 3,455 | -125 | -3.5% | 6,477,900 |
| 2020/05/28 | 3,536 | 3,620 | 3,525 | 3,580 | +145 | +4.2% | 5,436,000 |
| 2020/05/27 | 3,399 | 3,474 | 3,388 | 3,435 | +26 | +0.8% | 3,557,600 |
| 2020/05/26 | 3,315 | 3,465 | 3,296 | 3,409 | +146 | +4.5% | 3,923,300 |
| 2020/05/25 | 3,257 | 3,270 | 3,232 | 3,263 | +63 | +2% | 1,185,000 |
| 2020/05/22 | 3,197 | 3,239 | 3,166 | 3,200 | -35 | -1.1% | 2,493,600 |
| 2020/05/21 | 3,298 | 3,320 | 3,232 | 3,235 | -26 | -0.8% | 2,655,300 |
| 2020/05/20 | 3,212 | 3,274 | 3,201 | 3,261 | +8 | +0.2% | 2,448,500 |
| 2020/05/19 | 3,230 | 3,279 | 3,209 | 3,253 | +144 | +4.6% | 3,619,100 |
| 2020/05/18 | 3,077 | 3,124 | 3,064 | 3,109 | +20 | +0.6% | 1,948,300 |
| 2020/05/15 | 3,135 | 3,156 | 3,062 | 3,089 | ±0 | ±0% | 2,439,300 |
| 2020/05/14 | 3,184 | 3,198 | 3,082 | 3,089 | -120 | -3.7% | 2,919,100 |
| 2020/05/13 | 3,227 | 3,238 | 3,175 | 3,209 | -67 | -2% | 3,263,000 |
| 2020/05/12 | 3,244 | 3,291 | 3,214 | 3,276 | +8 | +0.2% | 3,400,400 |
| 2020/05/11 | 3,234 | 3,300 | 3,231 | 3,268 | +63 | +2% | 2,664,200 |
| 2020/05/08 | 3,143 | 3,219 | 3,115 | 3,205 | +127 | +4.1% | 2,995,800 |
| 2020/05/07 | 3,074 | 3,088 | 3,050 | 3,078 | -17 | -0.5% | 2,846,400 |
| 2020/05/01 | 3,204 | 3,208 | 3,078 | 3,095 | -146 | -4.5% | 3,343,000 |
| 2020/04/30 | 3,202 | 3,281 | 3,181 | 3,241 | +189 | +6.2% | 6,793,400 |
| 2020/04/28 | 2,997 | 3,062 | 2,984 | 3,052 | +5 | +0.2% | 2,821,000 |
| 2020/04/27 | 2,910 | 3,050 | 2,908 | 3,047 | +137.5 | +4.7% | 3,725,000 |
| 2020/04/24 | 2,894.5 | 2,913.5 | 2,859.5 | 2,909.5 | +14.5 | +0.5% | 3,377,900 |
| 2020/04/23 | 2,900 | 2,922 | 2,855 | 2,895 | +5 | +0.2% | 3,975,800 |
| 2020/04/22 | 2,990 | 2,991.5 | 2,868 | 2,890 | -151 | -5% | 4,783,400 |
| 2020/04/21 | 3,027 | 3,081 | 3,023 | 3,041 | -26 | -0.8% | 3,086,800 |
| 2020/04/20 | 3,038 | 3,092 | 3,032 | 3,067 | -41 | -1.3% | 2,056,400 |
| 2020/04/17 | 3,103 | 3,188 | 3,085 | 3,108 | +43 | +1.4% | 2,854,400 |
| 2020/04/16 | 3,100 | 3,100 | 3,029 | 3,065 | -84 | -2.7% | 2,836,000 |
| 2020/04/15 | 3,164 | 3,181 | 3,114 | 3,149 | -12 | -0.4% | 2,409,800 |
| 2020/04/14 | 3,063 | 3,174 | 3,058 | 3,161 | +82 | +2.7% | 2,483,200 |
| 2020/04/13 | 3,050 | 3,113 | 3,044 | 3,079 | -49 | -1.6% | 1,955,200 |
| 2020/04/10 | 3,157 | 3,157 | 3,051 | 3,128 | -39 | -1.2% | 3,055,000 |
| 2020/04/09 | 3,211 | 3,212 | 3,130 | 3,167 | +17 | +0.5% | 2,622,300 |
| 2020/04/08 | 3,107 | 3,188 | 3,061 | 3,150 | +12 | +0.4% | 3,723,100 |
| 2020/04/07 | 3,166 | 3,218 | 3,057 | 3,138 | +74 | +2.4% | 3,867,100 |
| 2020/04/06 | 2,948.5 | 3,077 | 2,920 | 3,064 | +128.5 | +4.4% | 5,817,300 |
| 2020/04/03 | 2,947 | 3,014 | 2,900 | 2,935.5 | -22 | -0.7% | 3,847,900 |
| 2020/04/02 | 2,936 | 3,002 | 2,907.5 | 2,957.5 | -117.5 | -3.8% | 5,859,300 |
| 2020/04/01 | 3,101 | 3,216 | 3,026 | 3,075 | -68 | -2.2% | 5,427,900 |
| 2020/03/31 | 3,151 | 3,252 | 3,130 | 3,143 | +34 | +1.1% | 6,106,600 |
| 2020/03/30 | 3,068 | 3,118 | 2,971.5 | 3,109 | -144 | -4.4% | 6,149,400 |
| 2020/03/27 | 3,272 | 3,282 | 3,147 | 3,253 | +121 | +3.9% | 5,969,700 |
1201～
1250
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 | 385,900円 | +3.2% | +8.0% | 1.19% | 24.88倍 | 3.02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 | 351,700円 | +1.4% | +9.2% | 0.57% | 19.61倍 | 2.74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 | 6,326,000円 | +13.3% | +14.1% | 0.55% | 33.35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 | 2,241,500円 | +6.9% | +4.0% | 2.76% | 18.14倍 | 5.58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 | 328,200円 | -2.8% | +31.7% | 0.91% | 14.95倍 | 3.35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
