日立造船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,095 | 1,120 | 1,091 | 1,113 | +31 | +2.9% | 2,100,300 |
| 2024/02/20 | 1,048 | 1,091 | 1,047 | 1,082 | +43 | +4.1% | 1,351,700 |
| 2024/02/19 | 1,030 | 1,044 | 1,028 | 1,039 | +14 | +1.4% | 704,600 |
| 2024/02/16 | 1,041 | 1,044 | 1,020 | 1,025 | -6 | -0.6% | 1,148,400 |
| 2024/02/15 | 1,057 | 1,059 | 1,030 | 1,031 | -3 | -0.3% | 1,063,500 |
| 2024/02/14 | 1,066 | 1,069 | 1,024 | 1,034 | -45 | -4.2% | 1,469,300 |
| 2024/02/13 | 1,047 | 1,090 | 1,046 | 1,079 | +43 | +4.2% | 2,542,400 |
| 2024/02/09 | 1,058 | 1,059 | 1,030 | 1,036 | -32 | -3% | 1,699,100 |
| 2024/02/08 | 1,022 | 1,069 | 1,015 | 1,068 | +61 | +6.1% | 3,070,200 |
| 2024/02/07 | 990 | 1,015 | 980 | 1,007 | +21 | +2.1% | 2,205,500 |
| 2024/02/06 | 938 | 999 | 938 | 986 | +39 | +4.1% | 3,805,500 |
| 2024/02/05 | 935 | 953 | 933 | 947 | +25 | +2.7% | 1,550,900 |
| 2024/02/02 | 927 | 927 | 915 | 922 | ±0 | ±0% | 595,400 |
| 2024/02/01 | 910 | 926 | 904 | 922 | +5 | +0.5% | 925,200 |
| 2024/01/31 | 910 | 918 | 902 | 917 | -3 | -0.3% | 816,600 |
| 2024/01/30 | 930 | 933 | 919 | 920 | -9 | -1% | 559,500 |
| 2024/01/29 | 920 | 932 | 918 | 929 | +8 | +0.9% | 603,800 |
| 2024/01/26 | 916 | 927 | 910 | 921 | +1 | +0.1% | 859,100 |
| 2024/01/25 | 913 | 923 | 912 | 920 | ±0 | ±0% | 566,600 |
| 2024/01/24 | 930 | 931 | 915 | 920 | -17 | -1.8% | 562,000 |
| 2024/01/23 | 943 | 948 | 932 | 937 | -1 | -0.1% | 688,900 |
| 2024/01/22 | 917 | 940 | 916 | 938 | +26 | +2.9% | 728,000 |
| 2024/01/19 | 914 | 917 | 905 | 912 | -2 | -0.2% | 1,018,000 |
| 2024/01/18 | 918 | 924 | 910 | 914 | -9 | -1% | 737,900 |
| 2024/01/17 | 925 | 942 | 920 | 923 | +10 | +1.1% | 1,019,400 |
| 2024/01/16 | 935 | 937 | 913 | 913 | -25 | -2.7% | 918,500 |
| 2024/01/15 | 938 | 943 | 933 | 938 | -3 | -0.3% | 673,700 |
| 2024/01/12 | 960 | 961 | 941 | 941 | -15 | -1.6% | 973,300 |
| 2024/01/11 | 952 | 961 | 945 | 956 | +8 | +0.8% | 1,033,600 |
| 2024/01/10 | 945 | 955 | 944 | 948 | +1 | +0.1% | 697,100 |
| 2024/01/09 | 961 | 962 | 944 | 947 | -9 | -0.9% | 815,100 |
| 2024/01/05 | 947 | 962 | 946 | 956 | +9 | +1% | 1,112,300 |
| 2024/01/04 | 935 | 948 | 921 | 947 | +10 | +1.1% | 777,000 |
| 2023/12/29 | 945 | 949 | 930 | 937 | -2 | -0.2% | 855,000 |
| 2023/12/28 | 928 | 941 | 926 | 939 | +8 | +0.9% | 709,100 |
| 2023/12/27 | 920 | 933 | 920 | 931 | +15 | +1.6% | 794,200 |
| 2023/12/26 | 908 | 918 | 908 | 916 | +10 | +1.1% | 482,200 |
| 2023/12/25 | 923 | 928 | 903 | 906 | -11 | -1.2% | 656,100 |
| 2023/12/22 | 917 | 922 | 912 | 917 | +5 | +0.5% | 613,800 |
| 2023/12/21 | 910 | 918 | 906 | 912 | -1 | -0.1% | 667,300 |
| 2023/12/20 | 910 | 917 | 908 | 913 | +9 | +1% | 812,100 |
| 2023/12/19 | 905 | 907 | 895 | 904 | -11 | -1.2% | 743,400 |
| 2023/12/18 | 905 | 917 | 898 | 915 | -5 | -0.5% | 751,700 |
| 2023/12/15 | 906 | 923 | 902 | 920 | +25 | +2.8% | 1,314,100 |
| 2023/12/14 | 906 | 912 | 889 | 895 | -16 | -1.8% | 1,098,000 |
| 2023/12/13 | 898 | 916 | 896 | 911 | +20 | +2.2% | 1,298,200 |
| 2023/12/12 | 895 | 898 | 891 | 891 | +7 | +0.8% | 635,900 |
| 2023/12/11 | 899 | 900 | 882 | 884 | +4 | +0.5% | 785,900 |
| 2023/12/08 | 906 | 908 | 874 | 880 | -26 | -2.9% | 1,246,900 |
| 2023/12/07 | 910 | 918 | 902 | 906 | -5 | -0.5% | 817,200 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「日立造」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 |
|---|---|---|---|---|---|---|---|---|
| 日立造 | 122,200円 | +9.6% | +12.1% | 1.47% | 13.73倍 | 1.50倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| 三井海洋 | 323,500円 | +9.1% | -2.2% | 1.24% | 12.98倍 | 1.57倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 野村マイクロ | 536,000円 | +47.2% | +68.3% | 1.17% | 25.38倍 | 7.95倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| ＣＫＤ | 304,500円 | -16.9% | -46.2% | 1.51% | 26.92倍 | 1.65倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| 椿本チ | 537,000円 | +6.1% | -0.3% | 2.98% | 11.53倍 | 0.79倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
