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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
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
