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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 4,160 | 4,169 | 4,125 | 4,150 | -26 | -0.6% | 3,938,800 |
| 2019/07/02 | 4,056 | 4,177 | 4,055 | 4,176 | +131 | +3.2% | 5,221,800 |
| 2019/07/01 | 4,028 | 4,047 | 3,985 | 4,045 | +96 | +2.4% | 2,712,800 |
| 2019/06/28 | 3,989 | 3,998 | 3,937 | 3,949 | -10 | -0.3% | 3,237,500 |
| 2019/06/27 | 3,934 | 3,974 | 3,911 | 3,959 | +66 | +1.7% | 3,009,200 |
| 2019/06/26 | 3,921 | 3,921 | 3,884 | 3,893 | -12 | -0.3% | 2,014,900 |
| 2019/06/25 | 3,942 | 3,957 | 3,902 | 3,905 | -44 | -1.1% | 2,152,500 |
| 2019/06/24 | 3,910 | 3,962 | 3,906 | 3,949 | +14 | +0.4% | 1,755,800 |
| 2019/06/21 | 3,950 | 3,986 | 3,905 | 3,935 | -35 | -0.9% | 3,900,300 |
| 2019/06/20 | 3,987 | 3,994 | 3,920 | 3,970 | +3 | +0.1% | 2,301,000 |
| 2019/06/19 | 3,960 | 4,016 | 3,943 | 3,967 | +56 | +1.4% | 3,432,900 |
| 2019/06/18 | 3,967 | 3,968 | 3,896 | 3,911 | -56 | -1.4% | 3,077,100 |
| 2019/06/17 | 3,962 | 3,979 | 3,941 | 3,967 | -38 | -0.9% | 2,603,300 |
| 2019/06/14 | 4,009 | 4,018 | 3,982 | 4,005 | +40 | +1% | 3,473,900 |
| 2019/06/13 | 4,000 | 4,005 | 3,934 | 3,965 | -35 | -0.9% | 2,931,100 |
| 2019/06/12 | 4,010 | 4,074 | 3,998 | 4,000 | -45 | -1.1% | 3,137,900 |
| 2019/06/11 | 4,031 | 4,091 | 4,023 | 4,045 | +49 | +1.2% | 4,690,300 |
| 2019/06/10 | 3,913 | 4,003 | 3,911 | 3,996 | +159 | +4.1% | 5,764,500 |
| 2019/06/07 | 3,792 | 3,843 | 3,791 | 3,837 | +37 | +1% | 2,746,100 |
| 2019/06/06 | 3,791 | 3,808 | 3,780 | 3,800 | +11 | +0.3% | 2,501,400 |
| 2019/06/05 | 3,825 | 3,830 | 3,777 | 3,789 | +19 | +0.5% | 4,706,100 |
| 2019/06/04 | 3,719 | 3,770 | 3,712 | 3,770 | +61 | +1.6% | 4,993,300 |
| 2019/06/03 | 3,624 | 3,710 | 3,623 | 3,709 | +23 | +0.6% | 3,778,600 |
| 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 |
1501～
1550
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
