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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,839 | 3,858 | 3,810 | 3,810 | -99 | -2.5% | 10,347,200 |
| 2025/01/09 | 3,973 | 4,001 | 3,884 | 3,909 | -56 | -1.4% | 8,217,400 |
| 2025/01/08 | 4,003 | 4,013 | 3,946 | 3,965 | -73 | -1.8% | 10,784,300 |
| 2025/01/07 | 4,071 | 4,089 | 3,996 | 4,038 | +67 | +1.7% | 14,233,200 |
| 2025/01/06 | 4,047 | 4,075 | 3,935 | 3,971 | +34 | +0.9% | 13,250,100 |
| 2024/12/30 | 4,044 | 4,056 | 3,915 | 3,937 | -67 | -1.7% | 7,717,100 |
| 2024/12/27 | 3,999 | 4,011 | 3,963 | 4,004 | +46 | +1.2% | 7,167,800 |
| 2024/12/26 | 3,900 | 3,958 | 3,879 | 3,958 | +63 | +1.6% | 7,873,300 |
| 2024/12/25 | 3,884 | 3,895 | 3,840 | 3,895 | +35 | +0.9% | 5,885,100 |
| 2024/12/24 | 3,850 | 3,876 | 3,827 | 3,860 | -11 | -0.3% | 4,740,300 |
| 2024/12/23 | 3,935 | 3,950 | 3,871 | 3,871 | +6 | +0.2% | 7,411,000 |
| 2024/12/20 | 3,925 | 3,945 | 3,853 | 3,865 | -80 | -2% | 13,725,700 |
| 2024/12/19 | 3,826 | 3,959 | 3,820 | 3,945 | -21 | -0.5% | 8,248,200 |
| 2024/12/18 | 3,999 | 4,000 | 3,947 | 3,966 | -23 | -0.6% | 7,021,400 |
| 2024/12/17 | 4,018 | 4,115 | 3,980 | 3,989 | +11 | +0.3% | 9,278,900 |
| 2024/12/16 | 4,000 | 4,029 | 3,961 | 3,978 | -19 | -0.5% | 6,662,900 |
| 2024/12/13 | 3,988 | 4,026 | 3,956 | 3,997 | -61 | -1.5% | 10,699,200 |
| 2024/12/12 | 4,087 | 4,145 | 4,052 | 4,058 | +38 | +0.9% | 12,456,800 |
| 2024/12/11 | 3,960 | 4,025 | 3,928 | 4,020 | +47 | +1.2% | 9,364,200 |
| 2024/12/10 | 3,998 | 4,018 | 3,924 | 3,973 | -70 | -1.7% | 12,254,900 |
| 2024/12/09 | 4,100 | 4,132 | 4,001 | 4,043 | -8 | -0.2% | 10,540,300 |
| 2024/12/06 | 4,094 | 4,099 | 4,033 | 4,051 | -59 | -1.4% | 9,087,700 |
| 2024/12/05 | 4,122 | 4,145 | 4,090 | 4,110 | +23 | +0.6% | 13,305,300 |
| 2024/12/04 | 4,008 | 4,096 | 3,998 | 4,087 | +77 | +1.9% | 13,050,300 |
| 2024/12/03 | 3,982 | 4,022 | 3,956 | 4,010 | +64 | +1.6% | 14,954,800 |
| 2024/12/02 | 3,779 | 3,949 | 3,767 | 3,946 | +195 | +5.2% | 15,038,400 |
| 2024/11/29 | 3,760 | 3,790 | 3,743 | 3,751 | -38 | -1% | 9,208,200 |
| 2024/11/28 | 3,700 | 3,793 | 3,699 | 3,789 | +54 | +1.4% | 7,236,500 |
| 2024/11/27 | 3,720 | 3,758 | 3,709 | 3,735 | +23 | +0.6% | 9,858,200 |
| 2024/11/26 | 3,728 | 3,755 | 3,642 | 3,712 | -102 | -2.7% | 14,939,000 |
| 2024/11/25 | 3,831 | 3,849 | 3,796 | 3,814 | -7 | -0.2% | 14,167,600 |
| 2024/11/22 | 3,750 | 3,838 | 3,739 | 3,821 | +71 | +1.9% | 9,381,800 |
| 2024/11/21 | 3,799 | 3,800 | 3,714 | 3,750 | -66 | -1.7% | 11,859,700 |
| 2024/11/20 | 3,862 | 3,879 | 3,800 | 3,816 | -51 | -1.3% | 9,535,500 |
| 2024/11/19 | 3,875 | 3,885 | 3,810 | 3,867 | -8 | -0.2% | 9,243,200 |
| 2024/11/18 | 3,857 | 3,902 | 3,844 | 3,875 | -76 | -1.9% | 7,557,800 |
| 2024/11/15 | 3,984 | 4,015 | 3,951 | 3,951 | +17 | +0.4% | 10,546,900 |
| 2024/11/14 | 3,929 | 3,982 | 3,908 | 3,934 | +57 | +1.5% | 12,318,600 |
| 2024/11/13 | 3,936 | 3,979 | 3,829 | 3,877 | -120 | -3% | 17,812,500 |
| 2024/11/12 | 4,078 | 4,082 | 3,945 | 3,997 | -98 | -2.4% | 18,750,400 |
| 2024/11/11 | 4,053 | 4,102 | 4,020 | 4,095 | +42 | +1% | 12,445,000 |
| 2024/11/08 | 3,994 | 4,053 | 3,991 | 4,053 | +83 | +2.1% | 16,726,000 |
| 2024/11/07 | 3,853 | 3,991 | 3,824 | 3,970 | +179 | +4.7% | 23,690,500 |
| 2024/11/06 | 3,651 | 3,833 | 3,641 | 3,791 | +141 | +3.9% | 22,656,900 |
| 2024/11/05 | 3,700 | 3,707 | 3,648 | 3,650 | -29 | -0.8% | 16,743,900 |
| 2024/11/01 | 3,800 | 3,810 | 3,679 | 3,679 | -245 | -6.2% | 23,614,100 |
| 2024/10/31 | 3,852 | 3,928 | 3,729 | 3,924 | -223 | -5.4% | 44,563,700 |
| 2024/10/30 | 4,053 | 4,147 | 4,052 | 4,147 | +94 | +2.3% | 40,482,100 |
| 2024/10/29 | 4,024 | 4,078 | 3,976 | 4,053 | +29 | +0.7% | 11,794,100 |
| 2024/10/28 | 3,985 | 4,096 | 3,979 | 4,024 | +11 | +0.3% | 14,603,400 |
151～
200
件表示中 / 3767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 | 410,600円 | +3.2% | +8.0% | 1.12% | 26.35倍 | 3.20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 | 409,400円 | -9.7% | -8.4% | 0.61% | 25.30倍 | 3.00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 | 5,652,000円 | +13.3% | +14.1% | 0.62% | 29.80倍 | 4.41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 | 2,042,000円 | -3.4% | -18.2% | 2.38% | 21.07倍 | 5.08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 | 1,094,500円 | +7.1% | +32.1% | 0.36% | 36.16倍 | 15.81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
