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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 3,181 | 3,280 | 3,181 | 3,253 | +117 | +3.7% | 21,908,400 |
| 2024/08/08 | 3,143 | 3,237 | 3,069 | 3,136 | -147 | -4.5% | 22,883,300 |
| 2024/08/07 | 3,100 | 3,394 | 3,079 | 3,283 | +139 | +4.4% | 29,187,400 |
| 2024/08/06 | 3,053 | 3,189 | 3,021 | 3,144 | +448 | +16.6% | 31,555,600 |
| 2024/08/05 | 2,840.5 | 2,944.5 | 2,584 | 2,696 | -397 | -12.8% | 35,730,000 |
| 2024/08/02 | 3,236 | 3,242 | 3,093 | 3,093 | -370 | -10.7% | 25,441,200 |
| 2024/08/01 | 3,549 | 3,549 | 3,389 | 3,463 | +175 | +5.3% | 30,341,500 |
| 2024/07/31 | 3,120 | 3,305 | 3,109 | 3,288 | +48 | +1.5% | 16,211,400 |
| 2024/07/30 | 3,234 | 3,279 | 3,198 | 3,240 | +6 | +0.2% | 13,990,300 |
| 2024/07/29 | 3,194 | 3,266 | 3,164 | 3,234 | +101 | +3.2% | 18,652,500 |
| 2024/07/26 | 3,032 | 3,201 | 3,011 | 3,133 | +55 | +1.8% | 25,546,400 |
| 2024/07/25 | 3,188 | 3,242 | 3,075 | 3,078 | -320 | -9.4% | 30,390,000 |
| 2024/07/24 | 3,400 | 3,456 | 3,390 | 3,398 | -53 | -1.5% | 11,896,100 |
| 2024/07/23 | 3,480 | 3,501 | 3,405 | 3,451 | -10 | -0.3% | 16,475,500 |
| 2024/07/22 | 3,632 | 3,648 | 3,451 | 3,461 | -171 | -4.7% | 19,852,100 |
| 2024/07/19 | 3,591 | 3,679 | 3,564 | 3,632 | -31 | -0.8% | 15,164,000 |
| 2024/07/18 | 3,667 | 3,732 | 3,651 | 3,663 | -144 | -3.8% | 16,082,700 |
| 2024/07/17 | 3,820 | 3,855 | 3,774 | 3,807 | +21 | +0.6% | 11,499,700 |
| 2024/07/16 | 3,711 | 3,826 | 3,706 | 3,786 | +85 | +2.3% | 11,725,900 |
| 2024/07/12 | 3,709 | 3,734 | 3,650 | 3,701 | -78 | -2.1% | 15,131,500 |
| 2024/07/11 | 3,881 | 3,892 | 3,746 | 3,779 | -39 | -1% | 16,277,700 |
| 2024/07/10 | 3,764 | 3,830 | 3,752 | 3,818 | -16 | -0.4% | 19,237,000 |
| 2024/07/09 | 3,760 | 3,863 | 3,756 | 3,834 | +188 | +5.2% | 23,859,000 |
| 2024/07/08 | 3,650 | 3,684 | 3,590 | 3,646 | -63 | -1.7% | 19,977,300 |
| 2024/07/05 | 3,730 | 3,759 | 3,670 | 3,709 | -16 | -0.4% | 12,872,000 |
| 2024/07/04 | 3,685 | 3,739 | 3,656 | 3,725 | +38 | +1% | 12,995,000 |
| 2024/07/03 | 3,700 | 3,752 | 3,632 | 3,687 | -59 | -1.6% | 20,494,800 |
| 2024/07/02 | 3,730 | 3,759 | 3,692 | 3,746 | +28 | +0.8% | 18,557,000 |
| 2024/07/01 | 3,659 | 3,718 | 3,642 | 3,718 | +117 | +3.2% | 16,602,400 |
| 2024/06/28 | 3,647 | 3,673 | 3,586 | 3,601 | -53 | -1.5% | 20,068,600 |
| 2024/06/27 | 3,510 | 3,673 | 3,505 | 3,654 | -13,966 | -79.3% | 20,194,200 |
| 2024/06/26 | 17,425 | 17,710 | 17,260 | 17,620 | +95 | +0.5% | 3,443,000 |
| 2024/06/25 | 17,000 | 17,615 | 16,940 | 17,525 | +775 | +4.6% | 4,811,300 |
| 2024/06/24 | 16,770 | 16,935 | 16,570 | 16,750 | -20 | -0.1% | 2,453,000 |
| 2024/06/21 | 17,050 | 17,165 | 16,630 | 16,770 | -270 | -1.6% | 3,316,400 |
| 2024/06/20 | 16,925 | 17,070 | 16,710 | 17,040 | +70 | +0.4% | 2,194,600 |
| 2024/06/19 | 16,665 | 17,150 | 16,645 | 16,970 | +310 | +1.9% | 2,711,400 |
| 2024/06/18 | 16,700 | 16,760 | 16,450 | 16,660 | -65 | -0.4% | 3,019,300 |
| 2024/06/17 | 17,010 | 17,045 | 16,700 | 16,725 | -460 | -2.7% | 2,525,400 |
| 2024/06/14 | 16,800 | 17,275 | 16,800 | 17,185 | +270 | +1.6% | 3,446,500 |
| 2024/06/13 | 17,135 | 17,310 | 16,800 | 16,915 | -125 | -0.7% | 3,063,800 |
| 2024/06/12 | 16,800 | 17,080 | 16,745 | 17,040 | -20 | -0.1% | 3,545,300 |
| 2024/06/11 | 17,240 | 17,340 | 17,030 | 17,060 | -90 | -0.5% | 2,969,200 |
| 2024/06/10 | 16,500 | 17,160 | 16,450 | 17,150 | +800 | +4.9% | 3,617,600 |
| 2024/06/07 | 16,310 | 16,495 | 16,215 | 16,350 | +40 | +0.2% | 2,459,000 |
| 2024/06/06 | 16,250 | 16,420 | 16,135 | 16,310 | +350 | +2.2% | 2,573,600 |
| 2024/06/05 | 16,450 | 16,450 | 15,775 | 15,960 | -600 | -3.6% | 3,719,000 |
| 2024/06/04 | 16,560 | 16,740 | 16,380 | 16,560 | -5 | ±0% | 3,707,600 |
| 2024/06/03 | 16,295 | 16,565 | 16,280 | 16,565 | +420 | +2.6% | 2,899,500 |
| 2024/05/31 | 15,800 | 16,145 | 15,690 | 16,145 | +445 | +2.8% | 5,784,100 |
201～
250
件表示中 / 3716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 | 411,200円 | +3.2% | +8.0% | 1.12% | 26.50倍 | 3.22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 | 383,300円 | -9.7% | -13.1% | 0.65% | 24.77倍 | 2.82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 | 5,848,000円 | +13.3% | +14.1% | 0.60% | 30.83倍 | 4.56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 | 2,385,500円 | +6.9% | +4.0% | 2.59% | 19.31倍 | 5.94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 | 347,200円 | -2.8% | +31.7% | 0.86% | 15.82倍 | 3.54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
