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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 13,415 | 13,500 | 13,145 | 13,215 | -80 | -0.6% | 2,114,100 |
| 2024/04/22 | 13,465 | 13,595 | 13,165 | 13,295 | -35 | -0.3% | 2,741,800 |
| 2024/04/19 | 13,630 | 13,795 | 13,065 | 13,330 | -425 | -3.1% | 4,207,200 |
| 2024/04/18 | 13,600 | 13,925 | 13,510 | 13,755 | -125 | -0.9% | 2,699,400 |
| 2024/04/17 | 13,985 | 14,075 | 13,795 | 13,880 | -170 | -1.2% | 2,446,700 |
| 2024/04/16 | 14,460 | 14,570 | 13,940 | 14,050 | -580 | -4% | 3,372,700 |
| 2024/04/15 | 14,460 | 14,640 | 14,365 | 14,630 | +25 | +0.2% | 2,096,000 |
| 2024/04/12 | 14,655 | 14,660 | 14,445 | 14,605 | +60 | +0.4% | 2,458,800 |
| 2024/04/11 | 14,080 | 14,600 | 14,050 | 14,545 | +420 | +3% | 2,707,300 |
| 2024/04/10 | 14,010 | 14,220 | 13,975 | 14,125 | -130 | -0.9% | 1,670,100 |
| 2024/04/09 | 14,120 | 14,255 | 14,030 | 14,255 | +355 | +2.6% | 2,059,900 |
| 2024/04/08 | 13,875 | 14,110 | 13,765 | 13,900 | +35 | +0.3% | 2,701,100 |
| 2024/04/05 | 13,685 | 13,975 | 13,605 | 13,865 | +30 | +0.2% | 2,482,200 |
| 2024/04/04 | 13,820 | 13,995 | 13,775 | 13,835 | +315 | +2.3% | 2,476,100 |
| 2024/04/03 | 13,445 | 13,615 | 13,325 | 13,520 | -5 | ±0% | 2,604,700 |
| 2024/04/02 | 13,425 | 13,620 | 13,250 | 13,525 | +135 | +1% | 2,569,800 |
| 2024/04/01 | 13,985 | 14,065 | 13,365 | 13,390 | -515 | -3.7% | 2,722,400 |
| 2024/03/29 | 13,755 | 13,990 | 13,710 | 13,905 | +150 | +1.1% | 2,055,100 |
| 2024/03/28 | 13,600 | 13,880 | 13,480 | 13,755 | -265 | -1.9% | 3,701,900 |
| 2024/03/27 | 13,800 | 14,140 | 13,770 | 14,020 | +220 | +1.6% | 3,167,700 |
| 2024/03/26 | 13,750 | 13,920 | 13,685 | 13,800 | -15 | -0.1% | 1,993,900 |
| 2024/03/25 | 13,515 | 13,985 | 13,500 | 13,815 | +35 | +0.3% | 2,866,900 |
| 2024/03/22 | 13,725 | 13,830 | 13,555 | 13,780 | +95 | +0.7% | 2,964,700 |
| 2024/03/21 | 13,370 | 13,780 | 13,250 | 13,685 | +615 | +4.7% | 5,533,800 |
| 2024/03/19 | 12,735 | 13,100 | 12,735 | 13,070 | +370 | +2.9% | 3,710,800 |
| 2024/03/18 | 12,510 | 12,735 | 12,510 | 12,700 | +245 | +2% | 2,609,900 |
| 2024/03/15 | 12,360 | 12,625 | 12,360 | 12,455 | ±0 | ±0% | 2,850,300 |
| 2024/03/14 | 12,205 | 12,480 | 12,195 | 12,455 | +145 | +1.2% | 2,159,500 |
| 2024/03/13 | 12,490 | 12,545 | 12,235 | 12,310 | -25 | -0.2% | 2,004,000 |
| 2024/03/12 | 12,205 | 12,335 | 12,070 | 12,335 | -150 | -1.2% | 2,834,700 |
| 2024/03/11 | 12,805 | 12,815 | 12,345 | 12,485 | -510 | -3.9% | 2,676,500 |
| 2024/03/08 | 12,940 | 13,110 | 12,915 | 12,995 | -30 | -0.2% | 2,531,600 |
| 2024/03/07 | 13,050 | 13,135 | 12,985 | 13,025 | -55 | -0.4% | 2,070,600 |
| 2024/03/06 | 13,195 | 13,225 | 13,045 | 13,080 | -230 | -1.7% | 2,978,500 |
| 2024/03/05 | 13,030 | 13,330 | 12,995 | 13,310 | +150 | +1.1% | 2,000,700 |
| 2024/03/04 | 13,180 | 13,235 | 13,010 | 13,160 | +220 | +1.7% | 2,678,600 |
| 2024/03/01 | 12,565 | 12,940 | 12,565 | 12,940 | +275 | +2.2% | 1,764,000 |
| 2024/02/29 | 12,590 | 12,750 | 12,540 | 12,665 | -55 | -0.4% | 2,405,900 |
| 2024/02/28 | 12,720 | 12,840 | 12,585 | 12,720 | -85 | -0.7% | 1,876,200 |
| 2024/02/27 | 12,855 | 12,945 | 12,780 | 12,805 | +95 | +0.7% | 2,138,600 |
| 2024/02/26 | 12,865 | 12,885 | 12,710 | 12,710 | -175 | -1.4% | 2,266,400 |
| 2024/02/22 | 12,660 | 12,885 | 12,600 | 12,885 | +430 | +3.5% | 3,332,600 |
| 2024/02/21 | 12,360 | 12,475 | 12,300 | 12,455 | +190 | +1.5% | 2,659,000 |
| 2024/02/20 | 12,245 | 12,325 | 12,165 | 12,265 | +80 | +0.7% | 2,040,400 |
| 2024/02/19 | 12,010 | 12,185 | 11,990 | 12,185 | +15 | +0.1% | 1,608,700 |
| 2024/02/16 | 12,265 | 12,275 | 12,065 | 12,170 | +40 | +0.3% | 2,500,000 |
| 2024/02/15 | 12,105 | 12,185 | 11,990 | 12,130 | +105 | +0.9% | 2,442,100 |
| 2024/02/14 | 11,930 | 12,085 | 11,910 | 12,025 | -330 | -2.7% | 2,757,000 |
| 2024/02/13 | 12,180 | 12,385 | 12,100 | 12,355 | +275 | +2.3% | 2,748,200 |
| 2024/02/09 | 12,090 | 12,125 | 11,960 | 12,080 | +85 | +0.7% | 2,633,300 |
251～
300
件表示中 / 3692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 | 367,300円 | +3.2% | +8.0% | 1.25% | 23.68倍 | 2.88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 | 373,200円 | +1.4% | +9.2% | 0.54% | 20.81倍 | 2.91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 | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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
