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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 486.1 | 489.8 | 482.1 | 483.7 | +1 | +0.2% | 20,587,000 |
| 2016/05/06 | 488 | 490.3 | 476 | 482.7 | -4.8 | -1% | 30,511,000 |
| 2016/05/02 | 487.6 | 494.1 | 483.6 | 487.5 | -28.1 | -5.4% | 36,789,000 |
| 2016/04/28 | 543.3 | 554.7 | 514.3 | 515.6 | -21.2 | -3.9% | 36,683,000 |
| 2016/04/27 | 537.2 | 538.9 | 533.4 | 536.8 | -2.3 | -0.4% | 14,446,000 |
| 2016/04/26 | 538.6 | 542.8 | 534.5 | 539.1 | -7.1 | -1.3% | 21,444,000 |
| 2016/04/25 | 540.3 | 547.1 | 536.1 | 546.2 | +7.6 | +1.4% | 23,596,000 |
| 2016/04/22 | 526.1 | 538.9 | 525.1 | 538.6 | +5.9 | +1.1% | 18,465,000 |
| 2016/04/21 | 538 | 538.4 | 526.3 | 532.7 | +5.5 | +1% | 21,192,000 |
| 2016/04/20 | 530 | 537.8 | 524.6 | 527.2 | +3.4 | +0.6% | 17,882,000 |
| 2016/04/19 | 511.7 | 524.4 | 511.1 | 523.8 | +22.1 | +4.4% | 19,016,000 |
| 2016/04/18 | 493.6 | 503.4 | 492 | 501.7 | -18.6 | -3.6% | 23,133,000 |
| 2016/04/15 | 521.1 | 525.8 | 517.6 | 520.3 | -2.3 | -0.4% | 19,247,000 |
| 2016/04/14 | 515 | 522.6 | 512.9 | 522.6 | +18.7 | +3.7% | 23,588,000 |
| 2016/04/13 | 497.8 | 506.6 | 491.5 | 503.9 | +16.3 | +3.3% | 28,063,000 |
| 2016/04/12 | 470.2 | 488.8 | 466.4 | 487.6 | +20.6 | +4.4% | 22,258,000 |
| 2016/04/11 | 471.5 | 473 | 457.2 | 467 | -7.7 | -1.6% | 26,929,000 |
| 2016/04/08 | 460 | 481.3 | 456.5 | 474.7 | +6.2 | +1.3% | 30,143,000 |
| 2016/04/07 | 472.9 | 477.1 | 463.9 | 468.5 | -4.7 | -1% | 20,487,000 |
| 2016/04/06 | 471.8 | 478.7 | 465.6 | 473.2 | -1 | -0.2% | 27,139,000 |
| 2016/04/05 | 487.5 | 488.8 | 471.8 | 474.2 | -21.3 | -4.3% | 33,997,000 |
| 2016/04/04 | 490.9 | 506.7 | 490.1 | 495.5 | +0.7 | +0.1% | 21,583,000 |
| 2016/04/01 | 520 | 521.3 | 492.6 | 494.8 | -31.8 | -6% | 39,786,000 |
| 2016/03/31 | 529.8 | 541.2 | 526 | 526.6 | +1.9 | +0.4% | 22,387,000 |
| 2016/03/30 | 535 | 535.2 | 523.6 | 524.7 | -9.1 | -1.7% | 16,791,000 |
| 2016/03/29 | 534.2 | 538.7 | 528.5 | 533.8 | -4.5 | -0.8% | 15,432,000 |
| 2016/03/28 | 532.2 | 538.3 | 530.2 | 538.3 | +9.8 | +1.9% | 17,007,000 |
| 2016/03/25 | 515.1 | 530 | 513.3 | 528.5 | +14.6 | +2.8% | 14,733,000 |
| 2016/03/24 | 520 | 522.5 | 511.1 | 513.9 | -8.9 | -1.7% | 18,966,000 |
| 2016/03/23 | 536.2 | 541.6 | 521.8 | 522.8 | -12 | -2.2% | 22,519,000 |
| 2016/03/22 | 528.9 | 543.1 | 528.6 | 534.8 | +13.4 | +2.6% | 26,676,000 |
| 2016/03/18 | 520.1 | 528 | 515.2 | 521.4 | -3.9 | -0.7% | 24,817,000 |
| 2016/03/17 | 538.7 | 541.8 | 517.6 | 525.3 | -6.7 | -1.3% | 30,915,000 |
| 2016/03/16 | 528 | 541.9 | 527.8 | 532 | +1.8 | +0.3% | 23,951,000 |
| 2016/03/15 | 539 | 540.8 | 526.3 | 530.2 | -5.1 | -1% | 22,311,000 |
| 2016/03/14 | 528.2 | 537.7 | 525.6 | 535.3 | +15.8 | +3% | 22,230,000 |
| 2016/03/11 | 508 | 521.3 | 507.5 | 519.5 | +2.7 | +0.5% | 28,535,000 |
| 2016/03/10 | 513 | 518 | 508.2 | 516.8 | +12.2 | +2.4% | 19,394,000 |
| 2016/03/09 | 504.1 | 507.7 | 499.5 | 504.6 | -8.6 | -1.7% | 22,317,000 |
| 2016/03/08 | 516 | 521.5 | 504.2 | 513.2 | -4.5 | -0.9% | 27,582,000 |
| 2016/03/07 | 525 | 525.1 | 515.2 | 517.7 | -1.6 | -0.3% | 24,047,000 |
| 2016/03/04 | 511.5 | 525.4 | 511.1 | 519.3 | +12.1 | +2.4% | 29,118,000 |
| 2016/03/03 | 496 | 512.9 | 495.8 | 507.2 | +14.8 | +3% | 35,162,000 |
| 2016/03/02 | 480 | 495 | 476.5 | 492.4 | +28.1 | +6.1% | 36,712,000 |
| 2016/03/01 | 475 | 475.3 | 459.3 | 464.3 | -13.6 | -2.8% | 28,960,000 |
| 2016/02/29 | 498.2 | 498.4 | 477.9 | 477.9 | +1.8 | +0.4% | 37,796,000 |
| 2016/02/26 | 479.3 | 480.3 | 474 | 476.1 | +12.8 | +2.8% | 29,185,000 |
| 2016/02/25 | 460 | 465 | 456.3 | 463.3 | +3.3 | +0.7% | 28,188,000 |
| 2016/02/24 | 461.3 | 465.7 | 452.7 | 460 | -11 | -2.3% | 25,879,000 |
| 2016/02/23 | 480.5 | 484.7 | 469.7 | 471 | -5.6 | -1.2% | 30,102,000 |
2201～
2250
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
