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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 3,475 | 3,505 | 3,452 | 3,502 | -3 | -0.1% | 3,576,600 |
| 2018/10/11 | 3,496 | 3,530 | 3,478 | 3,505 | -144 | -3.9% | 4,257,500 |
| 2018/10/10 | 3,652 | 3,675 | 3,610 | 3,649 | -2 | -0.1% | 2,713,500 |
| 2018/10/09 | 3,740 | 3,750 | 3,635 | 3,651 | -146 | -3.8% | 4,065,400 |
| 2018/10/05 | 3,800 | 3,814 | 3,780 | 3,797 | -4 | -0.1% | 2,811,200 |
| 2018/10/04 | 3,854 | 3,879 | 3,794 | 3,801 | +17 | +0.4% | 2,712,100 |
| 2018/10/03 | 3,813 | 3,846 | 3,784 | 3,784 | -50 | -1.3% | 2,516,100 |
| 2018/10/02 | 3,890 | 3,890 | 3,815 | 3,834 | +4 | +0.1% | 3,286,000 |
| 2018/10/01 | 3,885 | 3,885 | 3,822 | 3,830 | -30 | -0.8% | 2,630,300 |
| 2018/09/28 | 3,893 | 3,910 | 3,834 | 3,860 | +3 | +0.1% | 3,002,100 |
| 2018/09/27 | 3,900 | 3,925 | 3,838 | 3,857 | -37 | -1% | 3,113,900 |
| 2018/09/26 | 3,857 | 3,904 | 3,841 | 3,894 | +3,116.2 | +400.6% | 3,073,000 |
| 2018/09/25 | 766 | 777.9 | 762.2 | 777.8 | +6 | +0.8% | 16,923,000 |
| 2018/09/21 | 764.5 | 773.2 | 763.7 | 771.8 | +15 | +2% | 26,405,000 |
| 2018/09/20 | 756.1 | 758.1 | 747.9 | 756.8 | +9.6 | +1.3% | 15,523,000 |
| 2018/09/19 | 743.5 | 753 | 742 | 747.2 | +14.6 | +2% | 22,928,000 |
| 2018/09/18 | 731.3 | 736.7 | 721.1 | 732.6 | +0.2 | ±0% | 18,372,000 |
| 2018/09/14 | 714.1 | 732.9 | 713.8 | 732.4 | +13.9 | +1.9% | 25,030,000 |
| 2018/09/13 | 711.1 | 722.9 | 706.5 | 718.5 | +6.7 | +0.9% | 13,826,000 |
| 2018/09/12 | 729.5 | 729.5 | 707.9 | 711.8 | -8.7 | -1.2% | 16,505,000 |
| 2018/09/11 | 710.5 | 722.7 | 709 | 720.5 | +13.4 | +1.9% | 21,321,000 |
| 2018/09/10 | 698.3 | 711.6 | 696.2 | 707.1 | +6.5 | +0.9% | 15,661,000 |
| 2018/09/07 | 700.9 | 701.5 | 692.1 | 700.6 | -3.3 | -0.5% | 14,317,000 |
| 2018/09/06 | 705 | 709.7 | 703.9 | 703.9 | -6.2 | -0.9% | 12,708,000 |
| 2018/09/05 | 707.3 | 713.4 | 703.7 | 710.1 | -1 | -0.1% | 18,133,000 |
| 2018/09/04 | 714.8 | 715.2 | 707.1 | 711.1 | -4.9 | -0.7% | 11,228,000 |
| 2018/09/03 | 722.4 | 724.9 | 715.4 | 716 | -9.5 | -1.3% | 10,231,000 |
| 2018/08/31 | 725.2 | 730.5 | 718.4 | 725.5 | -5.1 | -0.7% | 11,777,000 |
| 2018/08/30 | 744 | 745.1 | 729 | 730.6 | -5 | -0.7% | 13,164,000 |
| 2018/08/29 | 734.2 | 740.9 | 734.2 | 735.6 | +4.4 | +0.6% | 8,978,000 |
| 2018/08/28 | 732 | 739.4 | 730.5 | 731.2 | +2.8 | +0.4% | 10,212,000 |
| 2018/08/27 | 720.5 | 730.7 | 720.1 | 728.4 | +10.3 | +1.4% | 10,499,000 |
| 2018/08/24 | 721.9 | 722.1 | 715.1 | 718.1 | +1 | +0.1% | 7,889,000 |
| 2018/08/23 | 725.5 | 726.1 | 715.5 | 717.1 | -8.9 | -1.2% | 12,780,000 |
| 2018/08/22 | 718.8 | 727.7 | 718.8 | 726 | +9 | +1.3% | 10,214,000 |
| 2018/08/21 | 723.6 | 725.3 | 716.3 | 717 | -11 | -1.5% | 10,954,000 |
| 2018/08/20 | 720.5 | 729.5 | 720.5 | 728 | +3.1 | +0.4% | 11,177,000 |
| 2018/08/17 | 738.6 | 738.8 | 722.1 | 724.9 | -7.3 | -1% | 17,559,000 |
| 2018/08/16 | 728.3 | 738 | 716 | 732.2 | -5.8 | -0.8% | 16,877,000 |
| 2018/08/15 | 757 | 757.5 | 734.9 | 738 | -4.7 | -0.6% | 12,042,000 |
| 2018/08/14 | 738.8 | 743.6 | 731.3 | 742.7 | +12.1 | +1.7% | 10,638,000 |
| 2018/08/13 | 745.4 | 748 | 730.6 | 730.6 | -21.2 | -2.8% | 14,604,000 |
| 2018/08/10 | 763 | 763.4 | 750.7 | 751.8 | -15.2 | -2% | 14,285,000 |
| 2018/08/09 | 771 | 772 | 759.7 | 767 | -10.7 | -1.4% | 10,657,000 |
| 2018/08/08 | 775 | 784 | 773.3 | 777.7 | +10.6 | +1.4% | 12,898,000 |
| 2018/08/07 | 757.5 | 767.4 | 756.3 | 767.1 | +10.9 | +1.4% | 10,246,000 |
| 2018/08/06 | 758.8 | 764.7 | 754.6 | 756.2 | -1.5 | -0.2% | 11,089,000 |
| 2018/08/03 | 762 | 764.4 | 756.3 | 757.7 | -4.3 | -0.6% | 10,288,000 |
| 2018/08/02 | 770 | 777.8 | 758.4 | 762 | -17.4 | -2.2% | 18,368,000 |
| 2018/08/01 | 792 | 794.3 | 776.4 | 779.4 | +0.8 | +0.1% | 15,859,000 |
1601～
1650
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
