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 |
|---|---|---|---|---|---|---|---|
| 2020/08/05 | 3,284 | 3,392 | 3,283 | 3,385 | +105 | +3.2% | 3,732,400 |
| 2020/08/04 | 3,274 | 3,305 | 3,254 | 3,280 | +6 | +0.2% | 2,894,000 |
| 2020/08/03 | 3,159 | 3,275 | 3,133 | 3,274 | +146 | +4.7% | 3,634,300 |
| 2020/07/31 | 3,218 | 3,224 | 3,122 | 3,128 | -33 | -1% | 5,735,900 |
| 2020/07/30 | 3,135 | 3,190 | 3,135 | 3,161 | -14 | -0.4% | 3,100,100 |
| 2020/07/29 | 3,225 | 3,243 | 3,171 | 3,175 | -100 | -3.1% | 3,480,400 |
| 2020/07/28 | 3,314 | 3,334 | 3,275 | 3,275 | -65 | -1.9% | 3,145,500 |
| 2020/07/27 | 3,294 | 3,354 | 3,282 | 3,340 | -59 | -1.7% | 4,096,300 |
| 2020/07/22 | 3,439 | 3,440 | 3,399 | 3,399 | -80 | -2.3% | 3,748,500 |
| 2020/07/21 | 3,545 | 3,547 | 3,448 | 3,479 | -21 | -0.6% | 3,742,900 |
| 2020/07/20 | 3,567 | 3,571 | 3,485 | 3,500 | -23 | -0.7% | 3,133,200 |
| 2020/07/17 | 3,520 | 3,595 | 3,508 | 3,523 | +92 | +2.7% | 5,380,300 |
| 2020/07/16 | 3,405 | 3,451 | 3,389 | 3,431 | -22 | -0.6% | 3,038,600 |
| 2020/07/15 | 3,438 | 3,479 | 3,422 | 3,453 | +50 | +1.5% | 2,354,200 |
| 2020/07/14 | 3,382 | 3,416 | 3,374 | 3,403 | -6 | -0.2% | 2,738,200 |
| 2020/07/13 | 3,424 | 3,431 | 3,390 | 3,409 | +67 | +2% | 2,581,900 |
| 2020/07/10 | 3,390 | 3,393 | 3,342 | 3,342 | -42 | -1.2% | 3,000,800 |
| 2020/07/09 | 3,402 | 3,425 | 3,369 | 3,384 | -7 | -0.2% | 2,536,200 |
| 2020/07/08 | 3,419 | 3,452 | 3,391 | 3,391 | -63 | -1.8% | 2,653,900 |
| 2020/07/07 | 3,497 | 3,498 | 3,424 | 3,454 | -43 | -1.2% | 3,129,900 |
| 2020/07/06 | 3,430 | 3,509 | 3,401 | 3,497 | +112 | +3.3% | 3,953,400 |
| 2020/07/03 | 3,346 | 3,402 | 3,336 | 3,385 | +60 | +1.8% | 2,859,000 |
| 2020/07/02 | 3,306 | 3,358 | 3,284 | 3,325 | -27 | -0.8% | 2,987,500 |
| 2020/07/01 | 3,437 | 3,439 | 3,343 | 3,352 | -51 | -1.5% | 2,378,700 |
| 2020/06/30 | 3,460 | 3,481 | 3,399 | 3,403 | +8 | +0.2% | 3,211,500 |
| 2020/06/29 | 3,390 | 3,405 | 3,351 | 3,395 | -53 | -1.5% | 3,898,500 |
| 2020/06/26 | 3,414 | 3,457 | 3,403 | 3,448 | +48 | +1.4% | 2,531,000 |
| 2020/06/25 | 3,400 | 3,434 | 3,378 | 3,400 | -76 | -2.2% | 3,506,000 |
| 2020/06/24 | 3,500 | 3,513 | 3,474 | 3,476 | -52 | -1.5% | 2,749,800 |
| 2020/06/23 | 3,498 | 3,554 | 3,441 | 3,528 | +68 | +2% | 2,891,900 |
| 2020/06/22 | 3,454 | 3,496 | 3,442 | 3,460 | -29 | -0.8% | 1,565,700 |
| 2020/06/19 | 3,532 | 3,534 | 3,465 | 3,489 | -53 | -1.5% | 4,118,700 |
| 2020/06/18 | 3,500 | 3,560 | 3,487 | 3,542 | -24 | -0.7% | 2,434,700 |
| 2020/06/17 | 3,606 | 3,623 | 3,554 | 3,566 | -30 | -0.8% | 2,269,000 |
| 2020/06/16 | 3,550 | 3,626 | 3,521 | 3,596 | +171 | +5% | 4,291,400 |
| 2020/06/15 | 3,521 | 3,538 | 3,422 | 3,425 | -148 | -4.1% | 3,424,600 |
| 2020/06/12 | 3,417 | 3,592 | 3,403 | 3,573 | +45 | +1.3% | 5,760,500 |
| 2020/06/11 | 3,586 | 3,632 | 3,516 | 3,528 | -181 | -4.9% | 5,634,700 |
| 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 |
1201～
1250
件表示中 / 3732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 | 413,800円 | +3.2% | +8.0% | 1.11% | 26.66倍 | 3.25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 | 366,800円 | -9.7% | -13.1% | 0.68% | 23.70倍 | 2.76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 | 5,604,000円 | +13.3% | +14.1% | 0.62% | 29.55倍 | 4.46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 | 2,663,000円 | +6.9% | +4.0% | 2.32% | 21.55倍 | 6.78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 | 1,051,000円 | -3.2% | +6.8% | 0.37% | 42.97倍 | 15.03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
