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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 15,800 | 16,145 | 15,690 | 16,145 | +445 | +2.8% | 5,784,100 |
| 2024/05/30 | 15,555 | 15,710 | 15,330 | 15,700 | -155 | -1% | 2,958,500 |
| 2024/05/29 | 15,955 | 16,200 | 15,795 | 15,855 | -90 | -0.6% | 3,245,700 |
| 2024/05/28 | 15,815 | 15,950 | 15,745 | 15,945 | +55 | +0.3% | 2,413,400 |
| 2024/05/27 | 15,675 | 15,915 | 15,635 | 15,890 | +310 | +2% | 2,922,700 |
| 2024/05/24 | 14,960 | 15,595 | 14,950 | 15,580 | +425 | +2.8% | 3,818,200 |
| 2024/05/23 | 14,960 | 15,160 | 14,720 | 15,155 | +340 | +2.3% | 2,528,800 |
| 2024/05/22 | 15,000 | 15,095 | 14,755 | 14,815 | -120 | -0.8% | 2,510,500 |
| 2024/05/21 | 14,700 | 14,975 | 14,675 | 14,935 | +370 | +2.5% | 2,371,600 |
| 2024/05/20 | 14,440 | 14,695 | 14,425 | 14,565 | +120 | +0.8% | 1,944,400 |
| 2024/05/17 | 14,355 | 14,495 | 14,155 | 14,445 | +135 | +0.9% | 1,710,900 |
| 2024/05/16 | 14,485 | 14,550 | 14,215 | 14,310 | -65 | -0.5% | 2,181,400 |
| 2024/05/15 | 14,510 | 14,645 | 14,325 | 14,375 | -130 | -0.9% | 1,726,600 |
| 2024/05/14 | 14,400 | 14,690 | 14,350 | 14,505 | +210 | +1.5% | 2,688,500 |
| 2024/05/13 | 14,530 | 14,615 | 14,260 | 14,295 | -155 | -1.1% | 1,683,900 |
| 2024/05/10 | 14,250 | 14,525 | 14,200 | 14,450 | +285 | +2% | 2,019,800 |
| 2024/05/09 | 14,300 | 14,390 | 14,165 | 14,165 | -30 | -0.2% | 2,291,500 |
| 2024/05/08 | 14,580 | 14,620 | 14,185 | 14,195 | -475 | -3.2% | 2,974,700 |
| 2024/05/07 | 15,090 | 15,090 | 14,605 | 14,670 | +215 | +1.5% | 3,427,000 |
| 2024/05/02 | 14,565 | 14,565 | 14,325 | 14,455 | -35 | -0.2% | 2,596,900 |
| 2024/05/01 | 14,595 | 14,710 | 14,440 | 14,490 | -130 | -0.9% | 3,355,700 |
| 2024/04/30 | 14,500 | 15,310 | 14,500 | 14,620 | +1,145 | +8.5% | 8,828,800 |
| 2024/04/26 | 13,300 | 13,500 | 13,255 | 13,475 | +240 | +1.8% | 2,856,200 |
| 2024/04/25 | 13,410 | 13,660 | 13,165 | 13,235 | -475 | -3.5% | 2,663,200 |
| 2024/04/24 | 13,330 | 13,845 | 13,305 | 13,710 | +495 | +3.7% | 3,322,300 |
| 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 |
301～
350
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
