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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 3,705 | 3,711 | 3,665 | 3,686 | -21 | -0.6% | 4,585,700 |
| 2019/05/30 | 3,712 | 3,750 | 3,696 | 3,707 | -61 | -1.6% | 3,336,300 |
| 2019/05/29 | 3,750 | 3,780 | 3,728 | 3,768 | -26 | -0.7% | 4,723,500 |
| 2019/05/28 | 3,726 | 3,815 | 3,723 | 3,794 | +98 | +2.7% | 8,370,900 |
| 2019/05/27 | 3,630 | 3,703 | 3,630 | 3,696 | +74 | +2% | 2,806,700 |
| 2019/05/24 | 3,551 | 3,628 | 3,516 | 3,622 | +23 | +0.6% | 3,319,400 |
| 2019/05/23 | 3,627 | 3,647 | 3,560 | 3,599 | -66 | -1.8% | 4,351,900 |
| 2019/05/22 | 3,743 | 3,753 | 3,658 | 3,665 | -49 | -1.3% | 3,022,000 |
| 2019/05/21 | 3,688 | 3,718 | 3,648 | 3,714 | +21 | +0.6% | 3,318,400 |
| 2019/05/20 | 3,705 | 3,709 | 3,651 | 3,693 | -42 | -1.1% | 3,461,000 |
| 2019/05/17 | 3,779 | 3,797 | 3,723 | 3,735 | -39 | -1% | 3,647,900 |
| 2019/05/16 | 3,800 | 3,800 | 3,716 | 3,774 | -50 | -1.3% | 3,535,000 |
| 2019/05/15 | 3,793 | 3,825 | 3,702 | 3,824 | +98 | +2.6% | 4,467,500 |
| 2019/05/14 | 3,566 | 3,744 | 3,560 | 3,726 | +20 | +0.5% | 4,418,700 |
| 2019/05/13 | 3,692 | 3,735 | 3,674 | 3,706 | +23 | +0.6% | 3,722,300 |
| 2019/05/10 | 3,681 | 3,764 | 3,653 | 3,683 | -1 | ±0% | 4,449,400 |
| 2019/05/09 | 3,668 | 3,716 | 3,647 | 3,684 | -16 | -0.4% | 3,416,800 |
| 2019/05/08 | 3,757 | 3,757 | 3,679 | 3,700 | -124 | -3.2% | 5,396,200 |
| 2019/05/07 | 3,834 | 3,855 | 3,766 | 3,824 | +135 | +3.7% | 9,346,200 |
| 2019/04/26 | 3,620 | 3,700 | 3,612 | 3,689 | +22 | +0.6% | 3,435,200 |
| 2019/04/25 | 3,623 | 3,685 | 3,622 | 3,667 | +68 | +1.9% | 2,803,000 |
| 2019/04/24 | 3,678 | 3,682 | 3,580 | 3,599 | -52 | -1.4% | 3,295,500 |
| 2019/04/23 | 3,675 | 3,681 | 3,636 | 3,651 | +4 | +0.1% | 2,509,800 |
| 2019/04/22 | 3,621 | 3,660 | 3,601 | 3,647 | +2 | +0.1% | 2,160,100 |
| 2019/04/19 | 3,695 | 3,703 | 3,635 | 3,645 | -35 | -1% | 2,343,400 |
| 2019/04/18 | 3,798 | 3,808 | 3,669 | 3,680 | -81 | -2.2% | 3,444,600 |
| 2019/04/17 | 3,770 | 3,783 | 3,737 | 3,761 | +61 | +1.6% | 3,841,800 |
| 2019/04/16 | 3,650 | 3,702 | 3,636 | 3,700 | +45 | +1.2% | 3,692,800 |
| 2019/04/15 | 3,695 | 3,716 | 3,651 | 3,655 | +32 | +0.9% | 2,144,200 |
| 2019/04/12 | 3,639 | 3,652 | 3,614 | 3,623 | -17 | -0.5% | 2,647,600 |
| 2019/04/11 | 3,653 | 3,665 | 3,607 | 3,640 | -37 | -1% | 3,888,100 |
| 2019/04/10 | 3,672 | 3,693 | 3,643 | 3,677 | -61 | -1.6% | 3,326,100 |
| 2019/04/09 | 3,703 | 3,740 | 3,677 | 3,738 | +11 | +0.3% | 2,216,000 |
| 2019/04/08 | 3,799 | 3,804 | 3,713 | 3,727 | -48 | -1.3% | 3,518,000 |
| 2019/04/05 | 3,710 | 3,780 | 3,703 | 3,775 | +77 | +2.1% | 3,163,500 |
| 2019/04/04 | 3,795 | 3,806 | 3,698 | 3,698 | -58 | -1.5% | 4,792,700 |
| 2019/04/03 | 3,755 | 3,785 | 3,744 | 3,756 | +28 | +0.8% | 4,238,900 |
| 2019/04/02 | 3,734 | 3,753 | 3,709 | 3,728 | +59 | +1.6% | 5,168,800 |
| 2019/04/01 | 3,608 | 3,702 | 3,608 | 3,669 | +84 | +2.3% | 3,718,600 |
| 2019/03/29 | 3,581 | 3,616 | 3,568 | 3,585 | +44 | +1.2% | 3,769,400 |
| 2019/03/28 | 3,537 | 3,548 | 3,503 | 3,541 | -26 | -0.7% | 2,781,000 |
| 2019/03/27 | 3,475 | 3,572 | 3,472 | 3,567 | -1 | ±0% | 3,251,400 |
| 2019/03/26 | 3,518 | 3,589 | 3,506 | 3,568 | +49 | +1.4% | 4,551,000 |
| 2019/03/25 | 3,500 | 3,538 | 3,473 | 3,519 | -114 | -3.1% | 4,059,500 |
| 2019/03/22 | 3,641 | 3,754 | 3,618 | 3,633 | +23 | +0.6% | 4,604,300 |
| 2019/03/20 | 3,510 | 3,615 | 3,503 | 3,610 | +35 | +1% | 4,585,200 |
| 2019/03/19 | 3,500 | 3,601 | 3,454 | 3,575 | +144 | +4.2% | 6,219,500 |
| 2019/03/18 | 3,405 | 3,438 | 3,397 | 3,431 | +37 | +1.1% | 2,495,900 |
| 2019/03/15 | 3,407 | 3,417 | 3,390 | 3,394 | +20 | +0.6% | 3,672,300 |
| 2019/03/14 | 3,366 | 3,434 | 3,366 | 3,374 | +9 | +0.3% | 3,199,300 |
1451～
1500
件表示中 / 3695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 | 389,000円 | +3.2% | +8.0% | 1.18% | 25.08倍 | 3.05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 | 358,300円 | +1.4% | +9.2% | 0.56% | 19.98倍 | 2.79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 | 6,310,000円 | +13.3% | +14.1% | 0.55% | 33.27倍 | 4.92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 | 2,255,500円 | +6.9% | +4.0% | 2.74% | 18.26倍 | 5.62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 | 335,800円 | -2.8% | +31.7% | 0.89% | 15.30倍 | 3.43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
