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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 850.3 | 875.5 | 850.3 | 873.9 | +24.3 | +2.9% | 28,145,000 |
| 2017/12/18 | 834.5 | 849.8 | 832.1 | 849.6 | +26.3 | +3.2% | 18,909,000 |
| 2017/12/15 | 835 | 836.8 | 821.5 | 823.3 | -17.6 | -2.1% | 22,369,000 |
| 2017/12/14 | 835.1 | 847.4 | 835.1 | 840.9 | +1.5 | +0.2% | 13,884,000 |
| 2017/12/13 | 852 | 852.6 | 836.9 | 839.4 | -13.5 | -1.6% | 18,682,000 |
| 2017/12/12 | 857.4 | 861 | 850.8 | 852.9 | -3.8 | -0.4% | 13,506,000 |
| 2017/12/11 | 855 | 857.4 | 850.6 | 856.7 | +6.1 | +0.7% | 10,956,000 |
| 2017/12/08 | 847 | 852.4 | 845.4 | 850.6 | +6.9 | +0.8% | 24,022,000 |
| 2017/12/07 | 831.5 | 844.6 | 828 | 843.7 | +23 | +2.8% | 23,282,000 |
| 2017/12/06 | 829.5 | 830 | 817.4 | 820.7 | -13.8 | -1.7% | 20,485,000 |
| 2017/12/05 | 814.5 | 836.3 | 813.5 | 834.5 | +5 | +0.6% | 24,344,000 |
| 2017/12/04 | 840 | 841.7 | 828.9 | 829.5 | -6.4 | -0.8% | 13,519,000 |
| 2017/12/01 | 841.7 | 843.6 | 829.7 | 835.9 | +1.7 | +0.2% | 17,426,000 |
| 2017/11/30 | 837 | 838.2 | 825.2 | 834.2 | -8 | -0.9% | 34,261,000 |
| 2017/11/29 | 842.9 | 843.4 | 837.4 | 842.2 | +10 | +1.2% | 14,699,000 |
| 2017/11/28 | 840.8 | 841.1 | 828.2 | 832.2 | -9.5 | -1.1% | 18,642,000 |
| 2017/11/27 | 845.3 | 849.9 | 841.6 | 841.7 | -3.6 | -0.4% | 13,492,000 |
| 2017/11/24 | 843.5 | 846.3 | 839.2 | 845.3 | -8.7 | -1% | 15,165,000 |
| 2017/11/22 | 858 | 859.9 | 852 | 854 | +8 | +0.9% | 14,244,000 |
| 2017/11/21 | 857 | 858.2 | 845.2 | 846 | +2.2 | +0.3% | 15,193,000 |
| 2017/11/20 | 850 | 856.6 | 842 | 843.8 | -13.1 | -1.5% | 16,449,000 |
| 2017/11/17 | 867.1 | 870.8 | 854.6 | 856.9 | +0.3 | ±0% | 18,262,000 |
| 2017/11/16 | 850 | 859.2 | 847.8 | 856.6 | +3.9 | +0.5% | 16,291,000 |
| 2017/11/15 | 867.8 | 868.2 | 848.8 | 852.7 | -23.2 | -2.6% | 22,057,000 |
| 2017/11/14 | 873.5 | 880.2 | 871.5 | 875.9 | +2 | +0.2% | 14,885,000 |
| 2017/11/13 | 880 | 882.8 | 873.5 | 873.9 | -9.5 | -1.1% | 11,680,000 |
| 2017/11/10 | 878.1 | 887.8 | 876.2 | 883.4 | -5.9 | -0.7% | 14,267,000 |
| 2017/11/09 | 899 | 902.9 | 873.8 | 889.3 | -8.7 | -1% | 28,302,000 |
| 2017/11/08 | 894 | 898.1 | 887.2 | 898 | -1.8 | -0.2% | 20,740,000 |
| 2017/11/07 | 894.5 | 901.2 | 889.3 | 899.8 | +13.7 | +1.5% | 23,935,000 |
| 2017/11/06 | 899.9 | 900 | 882.6 | 886.1 | -10.9 | -1.2% | 21,777,000 |
| 2017/11/02 | 906.7 | 907 | 894.7 | 897 | -11.1 | -1.2% | 20,532,000 |
| 2017/11/01 | 903.9 | 908.7 | 900.2 | 908.1 | +11.1 | +1.2% | 20,911,000 |
| 2017/10/31 | 890 | 900 | 889.4 | 897 | -1.4 | -0.2% | 28,325,000 |
| 2017/10/30 | 885 | 898.4 | 884.9 | 898.4 | +20.4 | +2.3% | 37,857,000 |
| 2017/10/27 | 875 | 878.5 | 864.2 | 878 | +15.2 | +1.8% | 32,959,000 |
| 2017/10/26 | 855 | 864 | 834.8 | 862.8 | +1.2 | +0.1% | 22,988,000 |
| 2017/10/25 | 867 | 868.6 | 858.9 | 861.6 | -2.9 | -0.3% | 19,543,000 |
| 2017/10/24 | 860.2 | 865.3 | 856.8 | 864.5 | -3.5 | -0.4% | 22,980,000 |
| 2017/10/23 | 860.1 | 871.7 | 860 | 868 | +10.4 | +1.2% | 26,846,000 |
| 2017/10/20 | 854.3 | 858 | 851.1 | 857.6 | +2.4 | +0.3% | 21,220,000 |
| 2017/10/19 | 858 | 858.4 | 852 | 855.2 | +1.1 | +0.1% | 18,692,000 |
| 2017/10/18 | 850 | 855.2 | 846.4 | 854.1 | +7.8 | +0.9% | 21,955,000 |
| 2017/10/17 | 855 | 855.1 | 841.4 | 846.3 | -0.8 | -0.1% | 20,089,000 |
| 2017/10/16 | 840 | 852.3 | 839.9 | 847.1 | +14.7 | +1.8% | 27,881,000 |
| 2017/10/13 | 824 | 833 | 822.3 | 832.4 | +14 | +1.7% | 29,342,000 |
| 2017/10/12 | 820 | 826 | 814.3 | 818.4 | +0.1 | ±0% | 17,819,000 |
| 2017/10/11 | 818.2 | 818.7 | 812.2 | 818.3 | -0.9 | -0.1% | 15,516,000 |
| 2017/10/10 | 811.6 | 819.2 | 810.6 | 819.2 | +7.1 | +0.9% | 14,616,000 |
| 2017/10/06 | 815 | 817.2 | 808.5 | 812.1 | +1.8 | +0.2% | 13,917,000 |
1801～
1850
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
