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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 2,840 | 2,856 | 2,790.5 | 2,792 | -218 | -7.2% | 4,153,100 |
| 2018/12/21 | 3,048 | 3,067 | 2,989 | 3,010 | -38 | -1.2% | 4,118,600 |
| 2018/12/20 | 3,081 | 3,133 | 3,031 | 3,048 | -74 | -2.4% | 3,128,200 |
| 2018/12/19 | 3,098 | 3,125 | 3,035 | 3,122 | -16 | -0.5% | 3,493,300 |
| 2018/12/18 | 3,164 | 3,193 | 3,130 | 3,138 | -83 | -2.6% | 3,786,700 |
| 2018/12/17 | 3,246 | 3,300 | 3,193 | 3,221 | -31 | -1% | 3,854,500 |
| 2018/12/14 | 3,269 | 3,303 | 3,232 | 3,252 | -31 | -0.9% | 3,484,600 |
| 2018/12/13 | 3,332 | 3,378 | 3,253 | 3,283 | -17 | -0.5% | 4,989,000 |
| 2018/12/12 | 3,256 | 3,351 | 3,236 | 3,300 | +100 | +3.1% | 4,604,600 |
| 2018/12/11 | 3,314 | 3,324 | 3,171 | 3,200 | -54 | -1.7% | 4,130,300 |
| 2018/12/10 | 3,148 | 3,315 | 3,115 | 3,254 | +32 | +1% | 6,006,900 |
| 2018/12/07 | 3,251 | 3,275 | 3,207 | 3,222 | +13 | +0.4% | 4,031,600 |
| 2018/12/06 | 3,242 | 3,245 | 3,184 | 3,209 | -64 | -2% | 3,590,500 |
| 2018/12/05 | 3,241 | 3,310 | 3,237 | 3,273 | -20 | -0.6% | 3,698,900 |
| 2018/12/04 | 3,411 | 3,420 | 3,292 | 3,293 | -131 | -3.8% | 3,775,600 |
| 2018/12/03 | 3,354 | 3,455 | 3,349 | 3,424 | +136 | +4.1% | 4,413,200 |
| 2018/11/30 | 3,287 | 3,309 | 3,268 | 3,288 | -13 | -0.4% | 4,847,100 |
| 2018/11/29 | 3,335 | 3,357 | 3,298 | 3,301 | +24 | +0.7% | 2,574,700 |
| 2018/11/28 | 3,286 | 3,287 | 3,244 | 3,277 | -24 | -0.7% | 3,500,900 |
| 2018/11/27 | 3,255 | 3,328 | 3,246 | 3,301 | +67 | +2.1% | 3,020,200 |
| 2018/11/26 | 3,253 | 3,257 | 3,212 | 3,234 | -30 | -0.9% | 2,004,200 |
| 2018/11/22 | 3,273 | 3,275 | 3,218 | 3,264 | +4 | +0.1% | 2,041,100 |
| 2018/11/21 | 3,175 | 3,267 | 3,166 | 3,260 | +40 | +1.2% | 3,794,500 |
| 2018/11/20 | 3,221 | 3,229 | 3,189 | 3,220 | -96 | -2.9% | 4,292,900 |
| 2018/11/19 | 3,356 | 3,374 | 3,306 | 3,316 | -50 | -1.5% | 2,385,900 |
| 2018/11/16 | 3,387 | 3,404 | 3,339 | 3,366 | -1 | ±0% | 2,285,500 |
| 2018/11/15 | 3,350 | 3,389 | 3,345 | 3,367 | -2 | -0.1% | 2,364,700 |
| 2018/11/14 | 3,354 | 3,397 | 3,353 | 3,369 | -5 | -0.1% | 2,501,600 |
| 2018/11/13 | 3,362 | 3,385 | 3,305 | 3,374 | -93 | -2.7% | 2,868,300 |
| 2018/11/12 | 3,425 | 3,480 | 3,412 | 3,467 | +1 | ±0% | 1,917,600 |
| 2018/11/09 | 3,562 | 3,568 | 3,463 | 3,466 | -114 | -3.2% | 3,537,200 |
| 2018/11/08 | 3,624 | 3,635 | 3,576 | 3,580 | +58 | +1.6% | 2,205,600 |
| 2018/11/07 | 3,495 | 3,565 | 3,481 | 3,522 | +34 | +1% | 3,735,800 |
| 2018/11/06 | 3,488 | 3,518 | 3,453 | 3,488 | -23 | -0.7% | 1,960,000 |
| 2018/11/05 | 3,509 | 3,543 | 3,492 | 3,511 | -22 | -0.6% | 2,402,000 |
| 2018/11/02 | 3,505 | 3,557 | 3,466 | 3,533 | +73 | +2.1% | 3,310,800 |
| 2018/11/01 | 3,494 | 3,526 | 3,450 | 3,460 | -2 | -0.1% | 3,038,300 |
| 2018/10/31 | 3,463 | 3,475 | 3,418 | 3,462 | +44 | +1.3% | 4,664,100 |
| 2018/10/30 | 3,213 | 3,430 | 3,210 | 3,418 | +182 | +5.6% | 8,216,300 |
| 2018/10/29 | 3,178 | 3,299 | 3,175 | 3,236 | -20 | -0.6% | 3,364,800 |
| 2018/10/26 | 3,258 | 3,293 | 3,212 | 3,256 | +68 | +2.1% | 4,101,200 |
| 2018/10/25 | 3,203 | 3,234 | 3,184 | 3,188 | -114 | -3.5% | 3,553,300 |
| 2018/10/24 | 3,341 | 3,350 | 3,287 | 3,302 | -22 | -0.7% | 2,965,600 |
| 2018/10/23 | 3,389 | 3,395 | 3,315 | 3,324 | -84 | -2.5% | 3,178,100 |
| 2018/10/22 | 3,368 | 3,424 | 3,355 | 3,408 | -15 | -0.4% | 2,814,200 |
| 2018/10/19 | 3,423 | 3,442 | 3,409 | 3,423 | -64 | -1.8% | 2,884,400 |
| 2018/10/18 | 3,510 | 3,533 | 3,480 | 3,487 | -23 | -0.7% | 2,394,200 |
| 2018/10/17 | 3,510 | 3,519 | 3,456 | 3,510 | +42 | +1.2% | 2,764,400 |
| 2018/10/16 | 3,467 | 3,472 | 3,432 | 3,468 | +29 | +0.8% | 2,261,400 |
| 2018/10/15 | 3,477 | 3,488 | 3,432 | 3,439 | -63 | -1.8% | 2,979,800 |
1551～
1600
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
