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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 118 | 118 | 117 | 118 | +1 | +0.9% | 761,500 |
| 2010/09/02 | 118 | 118 | 115 | 117 | ±0 | ±0% | 2,796,000 |
| 2010/09/01 | 114 | 117 | 113 | 117 | +3 | +2.6% | 4,051,000 |
| 2010/08/31 | 116 | 116 | 114 | 114 | -3 | -2.6% | 1,770,500 |
| 2010/08/30 | 116 | 118 | 116 | 117 | +1 | +0.9% | 2,980,500 |
| 2010/08/27 | 113 | 116 | 113 | 116 | +2 | +1.8% | 2,590,000 |
| 2010/08/26 | 114 | 116 | 114 | 114 | ±0 | ±0% | 1,505,500 |
| 2010/08/25 | 115 | 116 | 113 | 114 | -1 | -0.9% | 3,664,000 |
| 2010/08/24 | 114 | 116 | 114 | 115 | +1 | +0.9% | 2,573,500 |
| 2010/08/23 | 116 | 116 | 114 | 114 | -2 | -1.7% | 2,297,000 |
| 2010/08/20 | 117 | 117 | 116 | 116 | -2 | -1.7% | 1,537,000 |
| 2010/08/19 | 117 | 118 | 116 | 118 | ±0 | ±0% | 2,055,000 |
| 2010/08/18 | 118 | 118 | 116 | 118 | +1 | +0.9% | 1,633,500 |
| 2010/08/17 | 115 | 117 | 115 | 117 | +2 | +1.7% | 2,473,500 |
| 2010/08/16 | 116 | 116 | 115 | 115 | -3 | -2.5% | 4,271,000 |
| 2010/08/13 | 118 | 119 | 118 | 118 | ±0 | ±0% | 1,956,000 |
| 2010/08/12 | 117 | 118 | 116 | 118 | -2 | -1.7% | 2,618,500 |
| 2010/08/11 | 120 | 121 | 119 | 120 | -1 | -0.8% | 3,628,500 |
| 2010/08/10 | 123 | 123 | 121 | 121 | -2 | -1.6% | 2,873,000 |
| 2010/08/09 | 123 | 125 | 121 | 123 | -3 | -2.4% | 4,564,000 |
| 2010/08/06 | 124 | 128 | 124 | 126 | +2 | +1.6% | 4,095,500 |
| 2010/08/05 | 125 | 126 | 124 | 124 | +1 | +0.8% | 2,228,500 |
| 2010/08/04 | 123 | 124 | 121 | 123 | -1 | -0.8% | 3,956,500 |
| 2010/08/03 | 125 | 125 | 123 | 124 | +1 | +0.8% | 4,059,000 |
| 2010/08/02 | 124 | 125 | 123 | 123 | ±0 | ±0% | 1,783,500 |
| 2010/07/30 | 126 | 127 | 123 | 123 | -4 | -3.1% | 4,639,500 |
| 2010/07/29 | 125 | 127 | 125 | 127 | +1 | +0.8% | 2,079,000 |
| 2010/07/28 | 125 | 127 | 124 | 126 | +2 | +1.6% | 4,769,500 |
| 2010/07/27 | 124 | 126 | 124 | 124 | +1 | +0.8% | 3,574,500 |
| 2010/07/26 | 123 | 125 | 123 | 123 | +1 | +0.8% | 1,777,000 |
| 2010/07/23 | 123 | 124 | 122 | 122 | ±0 | ±0% | 3,757,000 |
| 2010/07/22 | 119 | 122 | 119 | 122 | +2 | +1.7% | 2,371,000 |
| 2010/07/21 | 120 | 122 | 120 | 120 | +1 | +0.8% | 2,995,500 |
| 2010/07/20 | 119 | 120 | 119 | 119 | -1 | -0.8% | 2,873,500 |
| 2010/07/16 | 122 | 122 | 120 | 120 | -3 | -2.4% | 1,590,000 |
| 2010/07/15 | 122 | 123 | 121 | 123 | ±0 | ±0% | 1,738,000 |
| 2010/07/14 | 123 | 124 | 122 | 123 | +2 | +1.7% | 3,089,000 |
| 2010/07/13 | 122 | 123 | 121 | 121 | -1 | -0.8% | 3,900,000 |
| 2010/07/12 | 123 | 125 | 121 | 122 | -2 | -1.6% | 3,709,000 |
| 2010/07/09 | 123 | 124 | 121 | 124 | +3 | +2.5% | 4,666,500 |
| 2010/07/08 | 123 | 124 | 121 | 121 | +1 | +0.8% | 2,993,000 |
| 2010/07/07 | 123 | 123 | 119 | 120 | -3 | -2.4% | 3,819,500 |
| 2010/07/06 | 121 | 123 | 120 | 123 | +2 | +1.7% | 6,149,500 |
| 2010/07/05 | 120 | 123 | 120 | 121 | +2 | +1.7% | 2,981,000 |
| 2010/07/02 | 120 | 121 | 119 | 119 | -1 | -0.8% | 3,723,500 |
| 2010/07/01 | 119 | 121 | 119 | 120 | ±0 | ±0% | 2,917,500 |
| 2010/06/30 | 119 | 121 | 119 | 120 | -1 | -0.8% | 3,136,500 |
| 2010/06/29 | 125 | 126 | 121 | 121 | -4 | -3.2% | 3,161,500 |
| 2010/06/28 | 126 | 126 | 124 | 125 | -2 | -1.6% | 2,755,500 |
| 2010/06/25 | 128 | 128 | 126 | 127 | -1 | -0.8% | 3,377,000 |
3351～
3400
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 | 202,200円 | +3.6% | +7.7% | 2.97% | 11.92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 | 277,100円 | +9.1% | -2.2% | 1.44% | 11.12倍 | 1.34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 | 30,900円 | +2.8% | +10.0% | 3.56% | 32.80倍 | 0.62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
