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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 116 | 119 | 116 | 118 | +2 | +1.7% | 4,194,000 |
| 2010/11/17 | 115 | 117 | 115 | 116 | ±0 | ±0% | 4,821,000 |
| 2010/11/16 | 118 | 118 | 116 | 116 | -1 | -0.9% | 2,649,500 |
| 2010/11/15 | 117 | 118 | 116 | 117 | ±0 | ±0% | 2,571,000 |
| 2010/11/12 | 117 | 118 | 115 | 117 | -1 | -0.8% | 3,881,000 |
| 2010/11/11 | 117 | 118 | 117 | 118 | +1 | +0.9% | 1,742,000 |
| 2010/11/10 | 117 | 118 | 116 | 117 | -1 | -0.8% | 2,654,000 |
| 2010/11/09 | 118 | 119 | 117 | 118 | ±0 | ±0% | 3,149,500 |
| 2010/11/08 | 118 | 120 | 117 | 118 | ±0 | ±0% | 3,166,500 |
| 2010/11/05 | 117 | 118 | 117 | 118 | +3 | +2.6% | 2,233,500 |
| 2010/11/04 | 116 | 117 | 115 | 115 | ±0 | ±0% | 1,519,000 |
| 2010/11/02 | 116 | 116 | 114 | 115 | ±0 | ±0% | 1,870,000 |
| 2010/11/01 | 116 | 116 | 115 | 115 | -1 | -0.9% | 1,414,000 |
| 2010/10/29 | 115 | 116 | 114 | 116 | +1 | +0.9% | 2,786,000 |
| 2010/10/28 | 116 | 117 | 115 | 115 | -1 | -0.9% | 2,950,500 |
| 2010/10/27 | 116 | 117 | 115 | 116 | ±0 | ±0% | 2,462,500 |
| 2010/10/26 | 117 | 118 | 115 | 116 | -1 | -0.9% | 2,628,500 |
| 2010/10/25 | 117 | 118 | 117 | 117 | -1 | -0.8% | 1,622,000 |
| 2010/10/22 | 117 | 119 | 116 | 118 | +4 | +3.5% | 5,823,000 |
| 2010/10/21 | 114 | 115 | 113 | 114 | +1 | +0.9% | 2,030,000 |
| 2010/10/20 | 114 | 114 | 113 | 113 | -1 | -0.9% | 981,500 |
| 2010/10/19 | 114 | 115 | 113 | 114 | ±0 | ±0% | 2,627,500 |
| 2010/10/18 | 114 | 115 | 113 | 114 | ±0 | ±0% | 977,500 |
| 2010/10/15 | 116 | 116 | 113 | 114 | -2 | -1.7% | 2,879,000 |
| 2010/10/14 | 116 | 117 | 116 | 116 | ±0 | ±0% | 1,985,000 |
| 2010/10/13 | 115 | 116 | 114 | 116 | +1 | +0.9% | 3,072,000 |
| 2010/10/12 | 119 | 119 | 115 | 115 | -3 | -2.5% | 2,860,500 |
| 2010/10/08 | 119 | 119 | 118 | 118 | -1 | -0.8% | 1,843,000 |
| 2010/10/07 | 118 | 119 | 117 | 119 | ±0 | ±0% | 1,135,500 |
| 2010/10/06 | 117 | 119 | 116 | 119 | +2 | +1.7% | 4,472,000 |
| 2010/10/05 | 116 | 118 | 115 | 117 | ±0 | ±0% | 3,302,000 |
| 2010/10/04 | 117 | 118 | 116 | 117 | +1 | +0.9% | 1,338,000 |
| 2010/10/01 | 118 | 119 | 116 | 116 | -1 | -0.9% | 2,550,000 |
| 2010/09/30 | 120 | 121 | 117 | 117 | -3 | -2.5% | 2,729,500 |
| 2010/09/29 | 119 | 120 | 119 | 120 | +1 | +0.8% | 1,893,000 |
| 2010/09/28 | 118 | 119 | 118 | 119 | ±0 | ±0% | 1,610,000 |
| 2010/09/27 | 118 | 119 | 117 | 119 | +2 | +1.7% | 1,765,500 |
| 2010/09/24 | 117 | 119 | 117 | 117 | -1 | -0.8% | 3,603,500 |
| 2010/09/22 | 118 | 119 | 117 | 118 | ±0 | ±0% | 1,529,000 |
| 2010/09/21 | 121 | 122 | 118 | 118 | -2 | -1.7% | 4,565,000 |
| 2010/09/17 | 119 | 120 | 119 | 120 | +1 | +0.8% | 1,804,000 |
| 2010/09/16 | 119 | 119 | 118 | 119 | ±0 | ±0% | 1,081,500 |
| 2010/09/15 | 116 | 120 | 115 | 119 | +3 | +2.6% | 4,457,000 |
| 2010/09/14 | 118 | 119 | 116 | 116 | -2 | -1.7% | 1,781,000 |
| 2010/09/13 | 117 | 118 | 117 | 118 | +1 | +0.9% | 1,140,500 |
| 2010/09/10 | 116 | 118 | 116 | 117 | +1 | +0.9% | 5,556,000 |
| 2010/09/09 | 118 | 118 | 116 | 116 | -1 | -0.9% | 1,718,500 |
| 2010/09/08 | 116 | 118 | 115 | 117 | -1 | -0.8% | 2,513,000 |
| 2010/09/07 | 117 | 119 | 116 | 118 | ±0 | ±0% | 1,813,000 |
| 2010/09/06 | 118 | 120 | 117 | 118 | ±0 | ±0% | 3,458,000 |
3301～
3350
件表示中 / 3457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 | 112,400円 | +2.6% | -14.2% | 2.05% | 11.84倍 | 1.17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 |
| ＯＳＧ | 202,900円 | +3.6% | +7.7% | 2.96% | 11.96倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 三井海洋 | 278,700円 | +9.1% | -2.2% | 1.44% | 11.18倍 | 1.35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 |
| マックス | 354,500円 | +3.7% | -5.2% | 3.05% | 16.49倍 | 1.66倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| ＮＴＮ | 30,600円 | +2.8% | +10.0% | 3.59% | 32.48倍 | 0.61倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
