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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 537.8 | 543 | 531.5 | 535.3 | -12.5 | -2.3% | 21,861,000 |
| 2016/11/02 | 551.5 | 552.8 | 546.3 | 547.8 | -10.9 | -2% | 19,600,000 |
| 2016/11/01 | 559.1 | 559.8 | 552.1 | 558.7 | -0.5 | -0.1% | 20,673,000 |
| 2016/10/31 | 546 | 562.9 | 541.4 | 559.2 | +27 | +5.1% | 51,414,000 |
| 2016/10/28 | 522.5 | 536.5 | 522.3 | 532.2 | +12.8 | +2.5% | 42,416,000 |
| 2016/10/27 | 522.2 | 524 | 517.3 | 519.4 | -5.7 | -1.1% | 18,626,000 |
| 2016/10/26 | 527 | 527.9 | 521.4 | 525.1 | -2.6 | -0.5% | 13,127,000 |
| 2016/10/25 | 527.3 | 531.5 | 526 | 527.7 | +5.6 | +1.1% | 18,301,000 |
| 2016/10/24 | 524 | 525.8 | 520.6 | 522.1 | -1.8 | -0.3% | 13,660,000 |
| 2016/10/21 | 525 | 527.9 | 522.5 | 523.9 | +0.9 | +0.2% | 15,154,000 |
| 2016/10/20 | 511.6 | 523.5 | 510.4 | 523 | +10.1 | +2% | 20,348,000 |
| 2016/10/19 | 513.7 | 515.3 | 508.5 | 512.9 | -9.9 | -1.9% | 24,374,000 |
| 2016/10/18 | 522.5 | 524.8 | 518.4 | 522.8 | -0.3 | -0.1% | 15,007,000 |
| 2016/10/17 | 520 | 527.2 | 518.6 | 523.1 | +4.3 | +0.8% | 12,716,000 |
| 2016/10/14 | 515.1 | 519.6 | 512.8 | 518.8 | +3.1 | +0.6% | 15,994,000 |
| 2016/10/13 | 521.3 | 528.3 | 513.7 | 515.7 | -3 | -0.6% | 20,319,000 |
| 2016/10/12 | 516.2 | 526.3 | 515.2 | 518.7 | -7.5 | -1.4% | 20,914,000 |
| 2016/10/11 | 528.8 | 535.5 | 526.2 | 526.2 | +1.7 | +0.3% | 27,195,000 |
| 2016/10/07 | 512.6 | 525 | 512.6 | 524.5 | +10.8 | +2.1% | 30,278,000 |
| 2016/10/06 | 511 | 519 | 509.4 | 513.7 | +11.3 | +2.2% | 33,152,000 |
| 2016/10/05 | 484 | 502.8 | 482.2 | 502.4 | +30 | +6.4% | 61,039,000 |
| 2016/10/04 | 467.9 | 474.6 | 465.6 | 472.4 | +7.6 | +1.6% | 21,872,000 |
| 2016/10/03 | 466.1 | 470.4 | 461.5 | 464.8 | -3.8 | -0.8% | 23,686,000 |
| 2016/09/30 | 472.7 | 473.2 | 465.2 | 468.6 | -14.1 | -2.9% | 22,321,000 |
| 2016/09/29 | 478 | 485.5 | 476 | 482.7 | +11.4 | +2.4% | 16,439,000 |
| 2016/09/28 | 473 | 474.8 | 467.5 | 471.3 | -6.3 | -1.3% | 12,211,000 |
| 2016/09/27 | 465.5 | 477.6 | 461.4 | 477.6 | +6.9 | +1.5% | 19,719,000 |
| 2016/09/26 | 480 | 480 | 468.5 | 470.7 | -13 | -2.7% | 21,782,000 |
| 2016/09/23 | 482.5 | 486.8 | 480.2 | 483.7 | -6.4 | -1.3% | 18,875,000 |
| 2016/09/21 | 471 | 490.3 | 466.6 | 490.1 | +16.7 | +3.5% | 25,871,000 |
| 2016/09/20 | 470.1 | 479.1 | 470 | 473.4 | -2.4 | -0.5% | 18,028,000 |
| 2016/09/16 | 470.5 | 476.9 | 470.5 | 475.8 | +8.3 | +1.8% | 14,131,000 |
| 2016/09/15 | 470 | 471.4 | 465.9 | 467.5 | -5.5 | -1.2% | 15,348,000 |
| 2016/09/14 | 474.9 | 477.3 | 471.8 | 473 | -4.3 | -0.9% | 10,412,000 |
| 2016/09/13 | 480.1 | 482.6 | 473.8 | 477.3 | -0.5 | -0.1% | 12,220,000 |
| 2016/09/12 | 483 | 483 | 474.4 | 477.8 | -12.1 | -2.5% | 18,845,000 |
| 2016/09/09 | 483.9 | 492.8 | 483 | 489.9 | -2 | -0.4% | 18,906,000 |
| 2016/09/08 | 497 | 497.8 | 488.2 | 491.9 | -7.1 | -1.4% | 17,095,000 |
| 2016/09/07 | 495.1 | 500 | 491.9 | 499 | -4.9 | -1% | 17,194,000 |
| 2016/09/06 | 504.5 | 505.7 | 500.3 | 503.9 | +2.6 | +0.5% | 9,712,000 |
| 2016/09/05 | 505 | 510 | 501 | 501.3 | +5.1 | +1% | 19,482,000 |
| 2016/09/02 | 492.1 | 497 | 485.8 | 496.2 | +1.8 | +0.4% | 18,589,000 |
| 2016/09/01 | 497.1 | 497.6 | 492.1 | 494.4 | -1.6 | -0.3% | 17,437,000 |
| 2016/08/31 | 488.5 | 497.7 | 487.2 | 496 | +12 | +2.5% | 22,510,000 |
| 2016/08/30 | 481.8 | 491.3 | 481.1 | 484 | +2.1 | +0.4% | 14,681,000 |
| 2016/08/29 | 477 | 485.5 | 476.1 | 481.9 | +15.9 | +3.4% | 15,594,000 |
| 2016/08/26 | 476.5 | 476.6 | 464.6 | 466 | -9.5 | -2% | 15,173,000 |
| 2016/08/25 | 470 | 476.4 | 469.1 | 475.5 | +0.5 | +0.1% | 14,559,000 |
| 2016/08/24 | 477 | 482.5 | 474.1 | 475 | -2.1 | -0.4% | 14,212,000 |
| 2016/08/23 | 485 | 486.6 | 474.3 | 477.1 | -17.8 | -3.6% | 25,270,000 |
2151～
2200
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
