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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 3,943 | 4,144 | 3,923 | 4,013 | +39 | +1% | 15,954,100 |
| 2024/10/24 | 3,831 | 4,012 | 3,821 | 3,974 | +78 | +2% | 16,089,400 |
| 2024/10/23 | 3,853 | 3,912 | 3,849 | 3,896 | -2 | -0.1% | 10,019,900 |
| 2024/10/22 | 3,955 | 4,016 | 3,877 | 3,898 | -57 | -1.4% | 11,201,000 |
| 2024/10/21 | 4,046 | 4,049 | 3,953 | 3,955 | -61 | -1.5% | 8,488,600 |
| 2024/10/18 | 4,058 | 4,098 | 4,014 | 4,016 | -16 | -0.4% | 10,222,300 |
| 2024/10/17 | 4,030 | 4,119 | 4,012 | 4,032 | +59 | +1.5% | 14,437,900 |
| 2024/10/16 | 3,943 | 4,002 | 3,918 | 3,973 | -80 | -2% | 11,758,600 |
| 2024/10/15 | 4,020 | 4,084 | 3,987 | 4,053 | +111 | +2.8% | 16,752,700 |
| 2024/10/11 | 3,974 | 3,985 | 3,937 | 3,942 | +7 | +0.2% | 9,945,500 |
| 2024/10/10 | 3,998 | 3,998 | 3,908 | 3,935 | -36 | -0.9% | 10,703,500 |
| 2024/10/09 | 4,005 | 4,012 | 3,927 | 3,971 | +24 | +0.6% | 11,977,900 |
| 2024/10/08 | 3,950 | 4,018 | 3,910 | 3,947 | +43 | +1.1% | 17,046,400 |
| 2024/10/07 | 3,886 | 3,934 | 3,883 | 3,904 | +143 | +3.8% | 14,597,400 |
| 2024/10/04 | 3,782 | 3,835 | 3,760 | 3,761 | -20 | -0.5% | 11,869,400 |
| 2024/10/03 | 3,967 | 3,968 | 3,760 | 3,781 | -46 | -1.2% | 15,899,700 |
| 2024/10/02 | 3,792 | 3,899 | 3,784 | 3,827 | -105 | -2.7% | 12,789,400 |
| 2024/10/01 | 3,850 | 3,951 | 3,842 | 3,932 | +151 | +4% | 15,424,400 |
| 2024/09/30 | 3,830 | 3,928 | 3,766 | 3,781 | -243 | -6% | 22,600,300 |
| 2024/09/27 | 3,983 | 4,030 | 3,906 | 4,024 | +41 | +1% | 18,860,400 |
| 2024/09/26 | 3,916 | 3,983 | 3,899 | 3,983 | +196 | +5.2% | 21,047,500 |
| 2024/09/25 | 3,810 | 3,854 | 3,787 | 3,787 | -69 | -1.8% | 12,291,100 |
| 2024/09/24 | 3,800 | 3,910 | 3,785 | 3,856 | +184 | +5% | 21,317,400 |
| 2024/09/20 | 3,700 | 3,757 | 3,661 | 3,672 | +13 | +0.4% | 22,932,400 |
| 2024/09/19 | 3,561 | 3,685 | 3,549 | 3,659 | +201 | +5.8% | 19,695,500 |
| 2024/09/18 | 3,446 | 3,462 | 3,395 | 3,458 | +48 | +1.4% | 12,677,600 |
| 2024/09/17 | 3,410 | 3,440 | 3,340 | 3,410 | -21 | -0.6% | 11,352,500 |
| 2024/09/13 | 3,420 | 3,446 | 3,370 | 3,431 | +11 | +0.3% | 13,579,900 |
| 2024/09/12 | 3,428 | 3,443 | 3,388 | 3,420 | +166 | +5.1% | 17,183,300 |
| 2024/09/11 | 3,298 | 3,330 | 3,208 | 3,254 | -46 | -1.4% | 11,588,000 |
| 2024/09/10 | 3,270 | 3,327 | 3,251 | 3,300 | +47 | +1.4% | 12,039,200 |
| 2024/09/09 | 3,143 | 3,253 | 3,141 | 3,253 | -19 | -0.6% | 14,050,300 |
| 2024/09/06 | 3,368 | 3,387 | 3,228 | 3,272 | -121 | -3.6% | 15,082,500 |
| 2024/09/05 | 3,347 | 3,444 | 3,343 | 3,393 | +33 | +1% | 14,280,200 |
| 2024/09/04 | 3,419 | 3,443 | 3,332 | 3,360 | -239 | -6.6% | 19,374,000 |
| 2024/09/03 | 3,600 | 3,649 | 3,574 | 3,599 | -4 | -0.1% | 8,943,400 |
| 2024/09/02 | 3,620 | 3,628 | 3,552 | 3,603 | +31 | +0.9% | 10,339,700 |
| 2024/08/30 | 3,463 | 3,582 | 3,457 | 3,572 | +97 | +2.8% | 17,605,400 |
| 2024/08/29 | 3,429 | 3,489 | 3,405 | 3,475 | +20 | +0.6% | 16,687,500 |
| 2024/08/28 | 3,369 | 3,464 | 3,347 | 3,455 | +85 | +2.5% | 9,281,700 |
| 2024/08/27 | 3,380 | 3,388 | 3,323 | 3,370 | -64 | -1.9% | 14,067,400 |
| 2024/08/26 | 3,460 | 3,477 | 3,393 | 3,434 | -27 | -0.8% | 8,733,400 |
| 2024/08/23 | 3,503 | 3,521 | 3,459 | 3,461 | -49 | -1.4% | 10,412,500 |
| 2024/08/22 | 3,511 | 3,525 | 3,484 | 3,510 | -34 | -1% | 10,501,900 |
| 2024/08/21 | 3,480 | 3,580 | 3,470 | 3,544 | +34 | +1% | 10,978,200 |
| 2024/08/20 | 3,559 | 3,581 | 3,476 | 3,510 | -40 | -1.1% | 15,584,100 |
| 2024/08/19 | 3,600 | 3,625 | 3,525 | 3,550 | -110 | -3% | 13,967,000 |
| 2024/08/16 | 3,536 | 3,660 | 3,524 | 3,660 | +264 | +7.8% | 23,263,400 |
| 2024/08/15 | 3,390 | 3,467 | 3,365 | 3,396 | -27 | -0.8% | 14,921,000 |
| 2024/08/14 | 3,421 | 3,469 | 3,365 | 3,423 | -57 | -1.6% | 18,778,000 |
201～
250
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
