7004 日立造船

7004
2024/07/26
時価
1797億円
PER 予
11.12倍
2010年以降
6.77-51.55倍
(2010-2024年)
PBR
1.09倍
2010年以降
0.41-1.54倍
(2010-2024年)
配当 予
2.18%
ROE 予
9.84%
ROA 予
3%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
1,051
始値
1,055
高値
1,081
安値
1,050
終値 +0.48%
1,056
出来高 -31.24%
718,500

乖離率

株価(5日)
移動平均値
-4%
1,100
株価(25日)
移動平均値
-2.67%
1,085
出来高(5日)
移動平均値
-13.99%
835,400

2024/03/04~2024/07/26

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
07/261,0551,0811,0501,056+0.48%718,5001797億4687万-2.67%11.121.09
07/251,0801,0801,0441,051-4.37%1,045,0001788億9579万-3.13%11.071.09
07/241,1301,1401,0971,099-3.6%867,9001870億6611万+1.38%11.581.14
07/231,1521,1521,1311,140-1.13%675,9001940億4492万+5.46%12.011.18
07/221,1561,1571,1211,1530%869,7001962億5771万+7.16%12.141.19
07/191,1501,1561,1331,153+0.35%819,3001962億5771万+7.56%12.141.19
07/181,1601,1851,1481,149-2.79%1,523,1001955億7685万+7.58%12.11.19
07/171,1341,2041,1321,182+6.58%3,335,1002011億9394万+11.09%12.451.22
07/161,0921,1141,0901,109+2.12%726,7001887億6826万+4.72%11.681.15
07/121,0681,0871,0661,086+0.28%691,2001848億5331万+2.55%11.441.13
07/111,0701,0861,0591,083+1.31%834,6001843億4267万+2.36%11.411.12
07/101,0551,0701,0511,069+0.85%836,6001819億5966万+1.14%11.261.11
07/091,0561,0681,0471,060+0.57%938,0001804億2773万+0.28%11.161.1
07/081,0471,0671,0351,054-3.66%1,958,6001794億644万-0.47%11.11.09
07/051,1081,1101,0921,094-1%571,6001862億1503万+3.11%11.521.13
07/041,1001,1071,0871,105+1.28%641,8001880億8740万+4.05%11.641.14
07/031,0841,0961,0771,091+0.93%674,0001857億439万+2.83%11.491.13
07/021,0971,1031,0711,081+2.27%1,088,3001840億224万+1.89%11.391.12
07/011,0671,0781,0561,057+0.48%697,8001799億1708万-0.47%11.131.1
06/281,0431,0631,0431,052+1.06%670,1001790億6601万-1.13%11.081.09
06/271,0461,0471,0361,041-0.67%570,4001771億9365万-2.35%10.961.08
06/261,0571,0581,0411,048+0.19%666,1001783億8515万-1.87%11.041.09
06/251,0461,0501,0401,046+0.29%651,4001780億4472万-2.24%11.021.08
06/241,0351,0461,0301,043+1.36%781,6001775億3408万-2.71%10.991.08
06/211,0471,0491,0281,029-0.96%624,4001751億5107万-4.37%10.841.07
06/201,0211,0421,0211,039+0.19%468,1001768億5322万-3.71%10.941.08
06/191,0301,0451,0301,037+1.47%468,9001765億1279万-4.34%10.921.07
06/181,0321,0371,0191,022-0.58%569,0001739億5956万-5.98%10.761.06
06/171,0401,0411,0231,028-2.37%533,5001749億8085万-5.86%10.831.07
06/141,0331,0601,0311,053+1.74%737,7001792億3622万-4.01%11.091.09
06/131,0581,0581,0351,035-2.27%672,5001761億7236万-6.25%10.91.07
06/121,0541,0621,0441,059-0.47%722,4001802億5751万-4.77%11.151.1
06/111,0841,0881,0621,064-2.39%907,0001811億859万-4.83%11.211.1
06/101,0671,0921,0641,090+2.25%469,4001855億3417万-3.11%11.481.13
06/071,0681,0681,0571,066-0.19%464,3001814億4902万-5.66%11.231.1
06/061,0771,0791,0601,068-0.19%679,0001817億8945万-5.99%11.251.11
06/051,0781,0871,0701,070-2.64%576,3001821億2988万-6.39%11.271.11
06/041,1031,1081,0881,099-0.81%526,4001870億6611万-4.27%11.581.14
06/031,1151,1281,1081,108-0.18%467,7001885億9804万-3.82%11.671.15
05/311,1001,1141,0841,110+2.78%1,171,4001889億3847万-4.15%11.691.15
05/301,0851,0851,0641,080-1.46%692,8001838億3203万-7.14%11.381.12
05/291,1101,1131,0861,096-1.97%818,6001865億5546万-6.24%11.541.14
05/281,1201,1331,1141,118+0.72%690,1001903億19万-4.77%11.781.16
05/271,1031,1141,0901,110+2.02%468,4001889億3847万-5.93%11.691.15
05/241,0701,1001,0671,088-0.73%473,6001851億9374万-8.19%11.461.13
05/231,0871,0981,0781,096+0.74%448,8001865億5546万-8.13%11.541.14
05/221,1081,1091,0881,088-2.42%551,3001851億9374万-9.33%11.461.13
05/211,1291,1411,1151,115-1.24%479,7001897億8954万-7.7%11.741.16
05/201,1171,1361,1171,129+0.89%541,7001921億7255万-7.15%11.891.17
05/171,1331,1351,1151,119-1.84%697,7001904億7040万-8.43%11.791.16
05/161,1371,1511,1141,140+0.88%1,294,4001940億4492万-7.17%12.011.18
05/151,1401,1491,1151,130-1.74%1,274,3001923億4277万-8.28%11.91.17
05/141,1611,1721,1431,150+0.09%1,289,9001957億4706万-6.96%12.111.19
05/131,1651,1971,1381,149-6.59%2,933,7001955億7685万-7.41%12.11.19
05/101,2321,2381,2181,230+0.65%1,476,7002093億6425万-1.28%12.961.27
05/091,2311,2361,2091,2220%754,6002080億253万-2%12.871.27
05/081,2241,2321,2131,222-0.89%624,0002080億253万-2.24%12.871.27
05/071,2351,2401,2181,233+1.07%485,1002098億7490万-1.6%12.991.28
05/021,2171,2281,2111,220+0.41%520,3002076億6210万-2.94%12.851.26
05/011,2301,2461,2151,215-0.9%1,011,8002068億1103万-3.65%12.81.26
04/301,2151,2411,1961,226+1.74%1,110,0002086億8339万-3.16%12.911.27
04/261,2001,2171,1851,205+0.67%1,092,8002051億888万-5.04%12.691.25
04/251,2541,2541,1911,197-4.62%1,455,7002037億4716万-5.97%12.611.24
04/241,2551,2831,2521,255+0.48%1,163,5002136億1962万-1.8%13.221.3
04/231,2341,2541,2271,249+1.3%704,7002125億9833万-2.42%13.161.29
04/221,2231,2361,2171,233+1.65%634,5002098億7490万-3.75%12.991.28
04/191,2551,2561,2041,213-3.96%1,066,8002064億7060万-5.31%12.781.26
04/181,2401,2671,2281,263+1.45%596,7002149億8134万-1.48%13.31.31
04/171,2711,2741,2371,245-2.05%587,4002119億1747万-2.81%13.111.29
04/161,2701,2861,2621,271-1.32%1,476,3002163億4306万-0.78%13.391.32
04/151,2751,2941,2631,288-0.23%554,1002192億3671万+0.7%13.571.33
04/121,3131,3141,2811,291-1.38%824,1002197億4736万+1.02%13.61.34
04/111,2601,3121,2521,309+3.07%983,6002228億1122万+2.59%13.791.36
04/101,2731,2791,2631,270-0.08%409,9002161億7285万-0.39%13.381.32
04/091,2531,2781,2421,271+2.5%865,5002163億4306万-0.24%13.391.32
04/081,2401,2461,2191,240+0.49%1,171,5002110億6640万-2.75%13.061.28
04/051,2571,2701,2261,234-3.37%1,147,2002100億4511万-3.22%131.28
04/041,2731,2891,2681,277+0.95%898,4002173億6435万+0.16%13.451.32
04/031,2521,2871,2461,2650%994,6002153億2177万-0.71%13.321.31
04/021,2801,2921,2571,265-1.25%632,7002153億2177万-0.63%13.321.31
04/011,3181,3191,2711,281-2.88%893,4002180億4521万+0.95%13.491.33
03/291,3191,3321,3121,319+0.08%808,6002245億1337万+4.52%11.71.37
03/281,3061,3291,3031,318-0.9%1,007,2002243億4316万+5.1%11.691.37
03/271,3351,3441,3241,330+0.38%1,358,3002263億8574万+6.83%11.81.38
03/261,2901,3361,2811,325+1.45%1,415,7002255億3466万+7.46%11.751.37
03/251,3501,3551,3041,306-1.14%1,337,8002223億58万+6.96%11.581.35
03/221,3251,3261,2961,321-0.08%1,171,4002248億5380万+9.17%11.721.37
03/211,3111,3311,2901,322+2.96%1,617,7002250億2402万+10.26%11.731.37
03/191,2801,2841,2541,284+0.71%924,5002185億5585万+7.99%11.391.33
03/181,2441,2751,2391,275+3.66%879,9002170億2392万+8.14%11.311.32
03/151,2321,2481,2271,230-1.44%1,029,6002093億6425万+5.04%10.911.27
03/141,2421,2531,2361,248+0.89%714,6002124億2812万+7.4%11.071.29
03/131,2521,2601,2221,237-0.64%983,9002105億5576万+7.47%10.971.28
03/121,2181,2461,1931,245+0.73%1,828,2002119億1747万+9.21%11.041.29
03/111,2601,3031,2241,236-1.51%2,283,9002103億8554万+9.67%10.961.28
03/081,2471,2691,2381,255+0.88%1,441,1002136億1962万+12.66%11.131.3
03/071,2681,2741,2351,244-2.05%1,970,9002117億4726万+12.99%11.031.29
03/061,2351,2771,2321,270+1.2%1,395,9002161億7285万+16.73%11.271.32
03/051,2561,2621,2351,255-2.41%2,585,1002136億1962万+16.85%11.131.3
03/041,2601,3041,2571,286+2.8%3,490,1002188億9628万+21.21%11.411.33

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
--+17.14%
10/18
-28.53%
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
--+20.43%
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
--+14.1%
5/11
-13.73%
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+9.46%
6/22
-13.77%
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
-14.74%
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
-10.97%
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
-29.79%
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+13.86%
9/4
-11.05%
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+8.12%
4/22
-16.57%
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+12.42%
11/16
-10.72%
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+8.24%
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+5.85%
1/21
-15%
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+13.65%
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+36.35%
3/4
-8.06%
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+18.74%
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+16.02%
6/8
-7.72%
3/24
2024年
3月期
1,355
3/25
763
10/24
7,404,400
2/27
2306億4111万1298億7392万+24.03%
2/27
-10.06%
10/4
最新1,056
2024/7/26
718,5001797億4687万-2.67%
1,085

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)
2024/07/26 vs 2023/12/29
13%(1.13倍)
過去安値
190円(2002/11/20)
456%(5.56倍)
1,056円(7/26)