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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 494.3 | 497.5 | 488.5 | 491.2 | -7.4 | -1.5% | 14,304,000 |
| 2016/06/08 | 497.6 | 498.6 | 489.2 | 498.6 | +3.6 | +0.7% | 16,250,000 |
| 2016/06/07 | 495 | 497.3 | 486.7 | 495 | +2.9 | +0.6% | 23,159,000 |
| 2016/06/06 | 480.2 | 492.1 | 477.8 | 492.1 | +0.5 | +0.1% | 22,350,000 |
| 2016/06/03 | 495 | 500.9 | 488.1 | 491.6 | -3.7 | -0.7% | 18,807,000 |
| 2016/06/02 | 505.2 | 505.9 | 494.1 | 495.3 | -11.8 | -2.3% | 22,955,000 |
| 2016/06/01 | 512 | 514.3 | 505.5 | 507.1 | -4.9 | -1% | 20,901,000 |
| 2016/05/31 | 501.3 | 515 | 498.5 | 512 | +11 | +2.2% | 33,898,000 |
| 2016/05/30 | 488.3 | 503.4 | 482.4 | 501 | +17.4 | +3.6% | 30,525,000 |
| 2016/05/27 | 483.1 | 486.4 | 479.6 | 483.6 | +4.6 | +1% | 19,762,000 |
| 2016/05/26 | 493 | 493.8 | 477.7 | 479 | -9.5 | -1.9% | 26,509,000 |
| 2016/05/25 | 489.8 | 491.8 | 485.9 | 488.5 | +5.7 | +1.2% | 24,489,000 |
| 2016/05/24 | 492.6 | 493.1 | 480.9 | 482.8 | -11.9 | -2.4% | 21,687,000 |
| 2016/05/23 | 496.3 | 498.2 | 482.1 | 494.7 | -5.3 | -1.1% | 23,657,000 |
| 2016/05/20 | 493.7 | 501.4 | 488.6 | 500 | +4 | +0.8% | 22,592,000 |
| 2016/05/19 | 515 | 518.2 | 493.7 | 496 | -12 | -2.4% | 27,468,000 |
| 2016/05/18 | 500.1 | 513 | 494.1 | 508 | +9.1 | +1.8% | 24,657,000 |
| 2016/05/17 | 500.2 | 506.5 | 493.8 | 498.9 | +5.3 | +1.1% | 21,343,000 |
| 2016/05/16 | 464.1 | 512.4 | 464.1 | 493.6 | +17.5 | +3.7% | 40,709,000 |
| 2016/05/13 | 488 | 489.3 | 475.5 | 476.1 | -8.7 | -1.8% | 22,826,000 |
| 2016/05/12 | 472.4 | 485 | 467.6 | 484.8 | +9.3 | +2% | 26,774,000 |
| 2016/05/11 | 482.2 | 492.5 | 474.1 | 475.5 | -4.7 | -1% | 28,169,000 |
| 2016/05/10 | 462 | 482.7 | 460 | 480.2 | -3.5 | -0.7% | 49,975,000 |
| 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 |
2251～
2300
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
