7004 日立造船

7004
2024/02/29
時価
2093億円
PER 予
13.82倍
2010年以降
7.23-51.55倍
(2010-2023年)
PBR
1.45倍
2010年以降
0.41-1.54倍
(2010-2023年)
配当 予
1.46%
ROE 予
10.5%
ROA 予
3.2%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
1,249
始値
1,240
高値
1,245
安値
1,214
終値 -1.52%
1,230
出来高 -66.71%
1,736,800

乖離率

株価(5日)
移動平均値
+2.5%
1,200
株価(25日)
移動平均値
+19.07%
1,033
出来高(5日)
移動平均値
-54.05%
3,779,880

2023/10/02~2024/02/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/291,2401,2451,2141,230-1.52%1,736,8002093億6425万+19.07%13.821.45
02/281,2631,2861,2381,249-0.16%5,217,6002125億9833万+22.33%14.031.47
02/271,1951,2601,1811,251+8.69%7,404,4002129億3876万+23.98%14.051.48
02/261,1511,1861,1451,151+2.68%2,799,1001959億1728万+15.68%12.931.36
02/221,1221,1331,1011,121+0.72%1,741,5001908億1083万+13.69%12.591.32
02/211,0951,1201,0911,113+2.87%2,100,3001894億4912万+13.8%12.51.31
02/201,0481,0911,0471,082+4.14%1,351,7001841億7246万+11.55%12.161.28
02/191,0301,0441,0281,039+1.37%704,6001768億5322万+7.78%11.671.23
02/161,0411,0441,0201,025-0.58%1,148,4001744億7021万+6.77%11.521.21
02/151,0571,0591,0301,031-0.29%1,063,5001754億9150万+7.73%11.581.22
02/141,0661,0691,0241,034-4.17%1,469,3001760億214万+8.39%11.621.22
02/131,0471,0901,0461,079+4.15%2,542,4001836億6181万+13.58%12.121.27
02/091,0581,0591,0301,036-3%1,699,1001763億4257万+9.51%11.641.22
02/081,0221,0691,0151,068+6.06%3,070,2001817億8945万+13.38%121.26
02/079901,0159801,007+2.13%2,205,5001714億634万+7.47%11.311.19
02/06938999938986+4.12%3,805,5001678億3183万+5.57%11.081.16
02/05935953933947+2.71%1,550,9001611億9345万+1.61%10.641.12
02/029279279159220%595,4001569億3808万-0.97%10.361.09
02/01910926904922+0.55%925,2001569億3808万-0.86%10.361.09
01/31910918902917-0.33%816,6001560億8701万-1.4%10.31.08
01/30930933919920-0.97%559,5001565億9765万-1.08%10.341.09
01/29920932918929+0.87%603,8001581億2958万0%10.441.1
01/26916927910921+0.11%859,1001567億6787万-0.75%10.351.09
01/259139239129200%566,6001565億9765万-0.86%10.341.09
01/24930931915920-1.81%562,0001565億9765万-0.86%10.341.09
01/23943948932937-0.11%688,9001594億9130万+1.08%10.531.11
01/22917940916938+2.85%728,0001596億6152万+1.3%10.541.11
01/19914917905912-0.22%1,018,0001552億3593万-1.3%10.251.08
01/18918924910914-0.98%737,9001555億7636万-0.98%10.271.08
01/17925942920923+1.1%1,019,4001571億830万+0.11%10.371.09
01/16935937913913-2.67%918,5001554億615万-0.87%10.261.08
01/15938943933938-0.32%673,7001596億6152万+1.85%10.541.11
01/12960961941941-1.57%973,3001601億7216万+2.39%10.571.11
01/11952961945956+0.84%1,033,6001627億2538万+4.14%10.741.13
01/10945955944948+0.11%697,1001613億6367万+3.49%10.651.12
01/09961962944947-0.94%815,1001611億9345万+3.61%10.641.12
01/05947962946956+0.95%1,112,3001627億2538万+4.82%10.741.13
01/04935948921947+1.07%777,0001611億9345万+4.18%10.641.12
2023
12/29945949930937-0.21%855,0001594億9130万+3.19%10.531.11
12/28928941926939+0.86%709,1001598億3173万+3.64%10.551.11
12/27920933920931+1.64%794,2001584億7001万+2.99%10.461.1
12/26908918908916+1.1%482,2001559億1679万+1.55%10.291.08
12/25923928903906-1.2%656,1001542億1464万+0.67%10.181.07
12/22917922912917+0.55%613,8001560億8701万+2.12%10.31.08
12/21910918906912-0.11%667,3001552億3593万+1.79%10.251.08
12/20910917908913+1%812,1001554億615万+2.13%10.261.08
12/19905907895904-1.2%743,4001538億7421万+1.46%10.161.07
12/18905917898915-0.54%751,7001557億4658万+2.92%10.281.08
12/15906923902920+2.79%1,314,1001565億9765万+3.84%10.341.09
12/14906912889895-1.76%1,098,0001523億4228万+1.36%10.061.06
12/13898916896911+2.24%1,298,2001550億6572万+3.41%10.231.07
12/12895898891891+0.79%635,9001516億6142万+1.37%10.011.05
12/11899900882884+0.45%785,9001504億6992万+0.8%9.931.04
12/08906908874880-2.87%1,246,9001497億8906万+0.8%9.891.04
12/07910918902906-0.55%817,2001542億1464万+4.14%10.181.07
12/06900913900911+1.56%650,4001550億6572万+5.32%10.231.07
12/05903910897897-1.54%657,9001526億8271万+4.42%10.081.06
12/04898914894911+1%695,9001550億6572万+6.55%10.231.07
12/01906910897902+0.11%624,0001535億3378万+6.12%10.131.06
11/30890908887901+0.9%1,395,8001533億6357万+6.63%10.121.06
11/29888903885893-0.22%668,0001520億185万+6.31%10.031.05
11/28925926894895-1%1,252,6001523億4228万+7.19%10.061.06
11/27905914896904+0.33%1,265,9001538億7421万+8.78%10.161.07
11/24893905885901+1.81%1,354,7001533億6357万+8.95%10.121.06
11/22872885868885+1.26%839,0001506億4013万+7.53%9.941.04
11/21858881854874+1.51%940,9001487億6777万+6.59%9.821.03
11/20874876861861-1.37%527,7001465億5497万+5.39%9.671.02
11/17858873857873+1.39%755,3001485億9755万+7.12%9.811.03
11/16855864853861+0.82%678,7001465億5497万+5.77%9.671.02
11/15851856844854+0.95%642,4001453億6347万+5.17%9.591.01
11/148478528438460%606,9001440億175万+4.44%9.51
11/13865866846846-1.17%664,0001440億175万+4.83%9.51
11/10847859840856+1.06%634,1001457億390万+6.34%9.621.01
11/09841850836847+0.24%748,3001441億7197万+5.61%9.521
11/08857863833845-1.52%1,294,1001438億3154万+5.63%9.491
11/07860895856858+4.25%3,269,7001460億4433万+7.38%9.641.01
11/06816823804823+2.49%1,079,7001400億8681万+3.13%9.250.97
11/02800805794803+1.26%822,7001366億8251万+0.5%9.020.95
11/01789797786793+1.54%764,9001349億8037万-1.12%8.910.94
10/31777781769781+0.64%957,1001329億3779万-2.98%8.770.92
10/30783786771776-1.9%1,729,6001320億8671万-4.08%8.720.92
10/27779792769791+2.86%805,2001346億3994万-2.59%8.890.93
10/26777784768769-1.41%866,3001308億9521万-5.76%8.640.91
10/25792792777780-0.13%621,4001327億6757万-4.99%8.760.92
10/24785785763781-0.26%1,038,0001329億3779万-5.45%8.770.92
10/23793797783783-1.26%458,7001332億7822万-5.66%8.80.92
10/20781797777793+0.89%779,6001349億8037万-4.92%8.910.94
10/19790794786786-2.36%700,0001337億8886万-6.09%8.830.93
10/18814815802805+0.25%512,0001370億2294万-4.17%9.040.95
10/17820822799803-0.74%769,9001366億8251万-4.63%9.020.95
10/16817819803809-0.98%648,5001377億380万-4.26%9.090.95
10/13840841817817-3.2%982,4001390億6552万-3.66%9.180.96
10/12812844812844+4.98%1,071,7001436億6132万-0.71%9.481
10/118068077988040%720,7001368億5273万-5.63%9.030.95
10/10799810799804+2.16%1,071,5001368億5273万-5.85%9.030.95
10/06790793781787-0.38%777,3001339億5908万-8.17%8.840.93
10/05780794775790+1.8%1,175,5001344億6972万-8.14%8.880.93
10/04782789772776-2.14%1,477,9001320億8671万-10.08%8.720.92
10/03813815792793-3.41%1,596,9001349億8037万-8.43%8.910.94
10/02852853821821-2.15%1,687,0001397億4638万-5.41%9.220.97

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,330
266
6/11
475
95
3/18

95
3/17
33,484,700
167,423,500
6/7
--+17.08%
10/18
-28.57%
1/22
2009年
3月期
750
150
6/5

150
6/4
330
66
10/10
9,423,400
47,117,000
6/4
--+20.51%
5/20
-31.61%
10/8
2010年
3月期
720
144
1/19

144
1/18

他2件
400
80
4/1
3,984,900
19,924,500
3/12
--+14.05%
5/11
-13.68%
10/5
2011年
3月期
695
139
4/6
485
97
3/15
5,252,700
26,263,500
3/15
1106億5414万772億1908万+9.43%
6/22
-13.82%
3/17
2012年
3月期
690
138
7/22
480
96
11/24
3,420,800
17,104,000
7/21
1098億5807万764億2300万+11.22%
1/20
-14.79%
8/19
2013年
3月期
840
168
3/4
425
85
10/15

85
6/4
7,369,100
36,845,500
3/4
1337億4026万676億6620万+17.45%
1/18
-11.04%
6/4
2014年
3月期
985
197
5/22
455
3/27
9,009,200
45,046,000
5/21
1568億2638万724億4266万+15.86%
5/22
-29.82%
2/5
2015年
3月期
785
12/24
455
5/21
23,254,100
12/22
1317億5741万763億6894万+13.76%
9/4
-11%
10/17
2016年
3月期
747
6/17
477
2/12
3,839,500
5/12
1253億7935万811億9248万+8.21%
4/22
-16.64%
2/12
2017年
3月期
678
3/14
460
7/7
3,637,300
5/12
1154億566万782億9882万+12.41%
11/16
-10.68%
6/24
2018年
3月期
664
5/11
516
3/26

8/22

他2件
7,065,800
5/12
1130億2265万878億3085万+8.3%
9/28
-13.47%
5/19
2019年
3月期
601
5/2
303
12/25
4,227,700
11/1
1022億9912万515億7509万+5.71%
1/21
-14.99%
12/25
2020年
3月期
459
12/11
288
3/17
5,677,600
5/13
781億2861万490億2187万+13.7%
11/11
-22.22%
3/16
2021年
3月期
956
3/22
316
4/6
27,356,000
3/5
1627億2538万537億8789万+36.3%
3/4
-8.01%
4/21
2022年
3月期
1,010
9/15
655
3/8
9,925,900
9/15
1719億1699万1114億9072万+18.72%
9/15
-12.78%
3/8
2023年
3月期
974
3/7
668
4/27
4,022,500
11/8
1657億8925万1137億351万+16.03%
6/8
-7.77%
3/24
最新1,230
2024/2/29
1,736,8002093億6425万+19.07%
1,033

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
-14%(0.86倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
207%(3.07倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
46%(1.46倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
-51%(0.49倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-59%(0.41倍)
2003/12/30 vs 2002/12/30
318%(4.18倍)
2004/12/30 vs 2003/12/30
-26%(0.74倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
-53%(0.47倍)
2007/12/28 vs 2006/12/29
37%(1.37倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
56%(1.56倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
38%(1.38倍)
2021/12/30 vs 2020/12/30
40%(1.4倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/02/29 vs 2023/12/29
31%(1.31倍)
過去安値
190円(2002/11/20)
547%(6.47倍)
1,230円(2/29)