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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 349 | 353 | 344 | 353 | +6 | +1.7% | 30,053,000 |
| 2010/08/12 | 342 | 348 | 341 | 347 | -6 | -1.7% | 55,047,000 |
| 2010/08/11 | 360 | 362 | 352 | 353 | -12 | -3.3% | 34,345,000 |
| 2010/08/10 | 369 | 372 | 364 | 365 | -1 | -0.3% | 23,342,000 |
| 2010/08/09 | 368 | 370 | 364 | 366 | -7 | -1.9% | 27,632,000 |
| 2010/08/06 | 368 | 374 | 367 | 373 | +2 | +0.5% | 21,607,000 |
| 2010/08/05 | 370 | 375 | 367 | 371 | +7 | +1.9% | 44,493,000 |
| 2010/08/04 | 368 | 371 | 363 | 364 | -7 | -1.9% | 46,081,000 |
| 2010/08/03 | 374 | 374 | 367 | 371 | +4 | +1.1% | 46,321,000 |
| 2010/08/02 | 365 | 367 | 361 | 367 | +15 | +4.3% | 73,579,000 |
| 2010/07/30 | 359 | 359 | 349 | 352 | -7 | -1.9% | 38,300,000 |
| 2010/07/29 | 351 | 360 | 351 | 359 | +4 | +1.1% | 35,575,000 |
| 2010/07/28 | 349 | 355 | 346 | 355 | +13 | +3.8% | 27,677,000 |
| 2010/07/27 | 342 | 349 | 341 | 342 | -2 | -0.6% | 23,605,000 |
| 2010/07/26 | 344 | 347 | 343 | 344 | +4 | +1.2% | 25,086,000 |
| 2010/07/23 | 335 | 341 | 333 | 340 | +13 | +4% | 39,041,000 |
| 2010/07/22 | 328 | 330 | 323 | 327 | -5 | -1.5% | 29,289,000 |
| 2010/07/21 | 340 | 341 | 330 | 332 | -2 | -0.6% | 29,093,000 |
| 2010/07/20 | 335 | 340 | 333 | 334 | -9 | -2.6% | 33,571,000 |
| 2010/07/16 | 345 | 348 | 340 | 343 | -7 | -2% | 28,579,000 |
| 2010/07/15 | 351 | 353 | 348 | 350 | -7 | -2% | 27,582,000 |
| 2010/07/14 | 351 | 357 | 349 | 357 | +13 | +3.8% | 36,324,000 |
| 2010/07/13 | 347 | 351 | 340 | 344 | -5 | -1.4% | 28,253,000 |
| 2010/07/12 | 346 | 353 | 346 | 349 | +4 | +1.2% | 37,349,000 |
| 2010/07/09 | 342 | 347 | 339 | 345 | +7 | +2.1% | 38,197,000 |
| 2010/07/08 | 341 | 342 | 336 | 338 | +8 | +2.4% | 29,550,000 |
| 2010/07/07 | 335 | 338 | 327 | 330 | -7 | -2.1% | 34,055,000 |
| 2010/07/06 | 327 | 338 | 322 | 337 | +10 | +3.1% | 54,922,000 |
| 2010/07/05 | 323 | 329 | 322 | 327 | +6 | +1.9% | 36,285,000 |
| 2010/07/02 | 318 | 322 | 315 | 321 | +6 | +1.9% | 41,822,000 |
| 2010/07/01 | 321 | 322 | 313 | 315 | -9 | -2.8% | 41,709,000 |
| 2010/06/30 | 318 | 324 | 317 | 324 | -4 | -1.2% | 48,641,000 |
| 2010/06/29 | 337 | 341 | 325 | 328 | -9 | -2.7% | 46,969,000 |
| 2010/06/28 | 342 | 343 | 337 | 337 | -4 | -1.2% | 23,802,000 |
| 2010/06/25 | 342 | 344 | 339 | 341 | -6 | -1.7% | 30,399,000 |
| 2010/06/24 | 346 | 351 | 344 | 347 | -4 | -1.1% | 39,421,000 |
| 2010/06/23 | 355 | 358 | 350 | 351 | -9 | -2.5% | 34,905,000 |
| 2010/06/22 | 361 | 368 | 359 | 360 | -4 | -1.1% | 39,830,000 |
| 2010/06/21 | 353 | 365 | 352 | 364 | +15 | +4.3% | 44,350,000 |
| 2010/06/18 | 355 | 355 | 347 | 349 | -8 | -2.2% | 42,281,000 |
| 2010/06/17 | 360 | 365 | 354 | 357 | -4 | -1.1% | 36,911,000 |
| 2010/06/16 | 363 | 365 | 360 | 361 | +6 | +1.7% | 45,084,000 |
| 2010/06/15 | 348 | 355 | 347 | 355 | +6 | +1.7% | 35,440,000 |
| 2010/06/14 | 347 | 351 | 346 | 349 | +5 | +1.5% | 33,514,000 |
| 2010/06/11 | 349 | 351 | 343 | 344 | +3 | +0.9% | 68,056,000 |
| 2010/06/10 | 346 | 346 | 336 | 341 | +1 | +0.3% | 59,332,000 |
| 2010/06/09 | 346 | 348 | 334 | 340 | -9 | -2.6% | 89,080,000 |
| 2010/06/08 | 342 | 352 | 341 | 349 | +4 | +1.2% | 77,364,000 |
| 2010/06/07 | 355 | 356 | 345 | 345 | -26 | -7% | 104,675,000 |
| 2010/06/04 | 371 | 374 | 367 | 371 | ±0 | ±0% | 68,415,000 |
3601～
3650
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
