8036 日立ハイテク

8036
2020/05/15
時価
1兆1005億円
PER
25.23倍
2010年以降
赤字-24倍
(2010-2019年)
PBR
2.44倍
2010年以降
0.7-2倍
(2010-2019年)
配当 予
0.69%
ROE
9.69%
ROA
6.1%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2954億4957万
2011年3月31日
2285億855万
2012年3月30日
2720億3399万
2013年3月29日
2727億2268万
2014年3月31日
3306億3457万
2015年3月31日
5040億5663万
2016年3月31日
4359億7174万
2017年3月31日
6246億4514万
2018年3月30日
6969億5797万
2019年3月29日
6246億4514万

2019/12/12~2020/05/15

株価&時価総額の推移

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
2020
05/157,9908,0007,9907,9900%208,0001兆1005億+0.26%25.192.44
05/147,9808,0007,9807,9900%40,4001兆1005億+0.3%25.192.44
05/137,9808,0007,9807,990+0.13%254,2001兆1005億+0.3%25.192.44
05/127,9807,9907,9807,980-0.13%86,2001兆991億+0.19%25.162.44
05/117,9808,0007,9807,990-0.13%55,2001兆1005億+0.33%25.192.44
05/087,9908,0007,9808,000+0.13%41,7001兆1019億+0.45%25.222.44
05/077,9708,0007,9707,990+0.25%135,1001兆1005億+0.35%25.192.44
05/017,9807,9907,9707,970-0.38%221,6001兆977億+0.1%25.132.43
04/307,9908,0007,9708,000+0.25%304,4001兆1019億+0.48%25.222.44
04/287,9707,9907,9707,980+0.13%130,4001兆991億+0.25%25.162.44
04/277,9807,9807,9707,970+0.13%59,4001兆977億+0.15%25.132.43
04/247,9807,9807,9607,960-0.25%249,4001兆964億+0.08%25.12.43
04/237,9807,9807,9607,980+0.13%124,2001兆991億+0.35%25.162.44
04/227,9607,9807,9607,970+0.13%205,4001兆977億+0.25%25.132.43
04/217,9407,9707,9307,960+0.25%2,057,0001兆964億+0.15%25.12.43
04/207,9307,9507,9307,940+0.13%528,4001兆936億-0.08%25.042.43
04/177,9507,9507,9307,930-0.25%933,9001兆922億-0.19%252.42
04/167,9407,9507,9407,950+0.13%348,7001兆950億+0.04%25.072.43
04/157,9507,9507,9407,940-0.13%339,2001兆936億-0.1%25.042.43
04/147,9607,9607,9407,9500%396,7001兆950億0%25.072.43
04/137,9507,9607,9507,950-0.13%278,6001兆950億-0.01%25.072.43
04/107,9407,9707,9307,960+0.63%690,0001兆964億+0.09%25.12.43
04/097,9807,9907,9107,910-1%3,654,8001兆895億-0.58%24.942.42
04/087,9708,0107,9607,990+0.13%381,0001兆1005億+0.38%25.192.44
04/077,9608,0507,9507,980+0.63%423,6001兆991億+0.26%25.162.44
04/067,9507,9907,9307,930-0.75%357,7001兆922億-0.36%252.42
04/037,9507,9907,9307,990+0.38%285,1001兆1005億+0.36%25.192.44
04/027,9607,9707,9607,960+0.13%495,1001兆964億-0.01%25.12.43
04/017,9707,9807,9507,950-0.38%1,056,0001兆950億-0.15%25.072.43
03/317,9707,9807,9607,980+0.25%732,5001兆991億+0.2%25.162.44
03/307,9807,9907,9507,960-0.38%861,2001兆964億-0.08%25.12.43
03/277,9808,0007,9707,990+0.13%798,0001兆1005億+0.28%25.192.44
03/267,9407,9807,9407,980+0.5%941,4001兆991億+0.14%25.162.44
03/257,9407,9607,9407,940+0.13%674,8001兆936億-0.39%25.042.43
03/247,9507,9507,9107,930+0.63%1,220,4001兆922億-0.55%252.42
03/237,9007,9207,8807,880-0.38%1,826,6001兆853億-1.23%24.852.41
03/197,9207,9407,9007,9100%1,188,9001兆895億-0.93%24.942.42
03/187,9307,9307,9107,910-0.13%1,038,6001兆895億-0.99%24.942.42
03/177,9107,9407,9007,9200%1,020,9001兆908億-0.91%24.972.42
03/167,9207,9707,9107,9200%947,5001兆908億-0.96%24.972.42
03/137,9607,9707,8207,920-0.63%2,333,6001兆908億-1.01%24.972.42
03/127,9807,9907,9707,970-0.25%697,3001兆977億-0.42%25.132.43
03/117,9808,0007,9807,990+0.13%652,7001兆1005億-0.22%25.192.44
03/107,9808,0007,9807,9800%650,7001兆991億-0.4%25.162.44
03/098,0108,0107,9807,980-0.25%794,3001兆991億-0.37%25.162.44
03/068,0108,0308,0008,000-0.37%572,7001兆1019億0%25.222.44
03/058,0108,0408,0008,030+0.37%536,5001兆1060億+0.39%25.322.45
03/047,9908,0107,9808,000+0.25%756,6001兆1019億+0.06%25.222.44
03/038,0008,0007,9807,9800%692,4001兆991億-0.11%25.162.44
03/027,9808,0007,9707,980+0.13%915,7001兆991億-0.05%25.162.44
02/287,9807,9907,9707,970-0.25%1,855,5001兆977億-0.1%25.132.43
02/277,9908,0007,9807,990-0.13%639,1001兆1005億+0.2%25.192.44
02/268,0108,0108,0008,0000%626,6001兆1019億+0.4%25.222.44
02/258,0008,0108,0008,000-0.12%669,0001兆1019億+0.45%25.222.44
02/218,0208,0208,0108,010-0.12%242,4001兆1032億+0.68%25.262.45
02/208,0208,0308,0108,0200%602,3001兆1046億+0.92%25.292.45
02/198,0308,0308,0208,0200%409,4001兆1046億+1.03%25.292.45
02/188,0208,0308,0208,0200%589,0001兆1046億+1.1%25.292.45
02/178,0208,0308,0208,020-0.12%405,8001兆1046億+1.15%25.292.45
02/148,0308,0408,0208,0300%609,2001兆1060億+1.38%25.322.45
02/138,0308,0408,0208,0300%384,7001兆1060億+1.5%25.322.45
02/128,0308,0408,0208,030+0.12%830,3001兆1060億+1.58%25.322.45
02/108,0108,0308,0108,0200%494,8001兆1046億+1.6%25.292.45
02/078,0108,0308,0108,020+0.12%809,4001兆1046億+1.74%25.292.45
02/068,0108,0308,0108,0100%972,4001兆1032億+1.74%25.262.45
02/058,0808,1008,0008,010-0.62%1,758,6001兆1032億+1.86%25.262.45
02/048,1308,1408,0608,060-0.49%2,056,1001兆1101億+2.62%25.412.46
02/038,0508,2508,0508,100+2.27%3,482,2001兆1156億+3.29%25.542.47
01/317,7908,0207,7807,920+2.33%677,0001兆908億+1.2%24.972.42
01/308,0208,0307,6907,740-2.76%1,200,2001兆660億-1.04%24.42.36
01/297,8807,9707,8407,960+0.25%524,2001兆964億+1.78%25.12.43
01/287,8207,9707,7607,940+1.28%776,1001兆936億+1.72%25.042.43
01/277,7707,9007,6907,840-0.38%696,6001兆798億+0.63%24.722.4
01/247,8307,8907,7707,870+0.51%481,4001兆840億+1.21%24.812.4
01/237,8307,8607,7807,830-0.25%381,4001兆784億+0.86%24.692.39
01/227,8007,8907,7507,8500%658,0001兆812億+1.26%24.752.4
01/217,8907,9307,8307,850-0.51%426,5001兆812億+1.46%24.752.4
01/207,8607,9607,8507,890+1.02%314,6001兆867億+2.2%24.882.41
01/177,9007,9007,7607,810+0.26%388,7001兆757億+1.42%24.632.39
01/167,7107,8207,7107,7900%374,3001兆729億+1.41%24.562.38
01/157,8907,9007,7607,790-1.27%353,9001兆729億+1.67%24.562.38
01/147,9507,9807,8507,890-0.38%304,6001兆867億+3.23%24.882.41
01/107,8107,9407,8007,920+1.15%265,3001兆908億+4.02%24.972.42
01/097,8007,8507,7607,830+0.77%381,8001兆784億+3.24%24.692.39
01/087,8607,8707,6407,770-1.52%573,6001兆702億+2.83%24.52.37
01/077,8307,9207,8007,890+1.81%338,7001兆867億+4.77%24.882.41
01/067,7407,7807,7107,750+0.13%424,7001兆674億+3.36%24.442.37
2019
12/307,7107,7607,7007,740-0.51%162,5001兆660億+3.66%24.42.4
12/277,7907,8207,7307,7800%151,1001兆716億+4.75%24.532.41
12/267,7807,7907,7407,780+0.26%146,0001兆716億+5.31%24.532.41
12/257,7207,7607,7007,7600%94,3001兆688億+5.62%24.472.41
12/247,7007,7607,6507,760+0.65%167,4001兆688億+6.16%24.472.41
12/237,8107,8107,7007,710-1.03%275,7001兆619億+6.05%24.312.39
12/207,8007,8407,7007,790+0.65%536,1001兆729億+7.64%24.562.42
12/197,6007,7607,6007,740+2.11%480,4001兆660億+7.53%24.42.4
12/187,7107,7107,5207,580+0.26%404,5001兆440億+5.93%23.92.35
12/177,5307,5707,4807,560+1.2%272,6001兆413億+6.16%23.842.34
12/167,5507,5507,4507,470-1.06%269,2001兆289億+5.45%23.552.32
12/137,6707,6807,5007,5500%460,4001兆399億+7.06%23.812.34
12/127,5307,6107,5007,550+1.07%323,3001兆399億+7.53%23.812.34

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,150
3/31
1,332
4/24
1,979,900
10/26
2961億3826万-2954億4957万
3/31
2011年
3月期
2,222
4/23
1,232
3/15
1,708,900
2/22
3060億5545万1696億9411万2285億855万
3/31
2012年
3月期
2,015
3/30
1,322
9/6
1,468,300
1/25
2775億4354万1820億9060万2720億3399万
3/30
2013年
3月期
2,120
3/11
1,644
11/9
3,258,500
1/28
2920億610万2264億4247万2727億2268万
3/29
2014年
3月期
2,780
1/16
1,884
4/4
1,724,200
1/28
3829億1366万2594億9976万3306億3457万
3/31
2015年
3月期
4,120
3/19
2,093
5/21
2,110,900
7/28
5674億8356万2882億8716万5040億5663万
3/31
2016年
3月期
3,690
4/2
2,401
8/25
2,252,400
4/17
5082億5591万3307億1069万4359億7174万
3/31
2017年
3月期
5,040
2/13
2,654
6/28
1,898,800
7/28
6942億319万3655億5858万6246億4514万
3/31
2018年
3月期
5,680
1/29
3,710
8/14
2,734,900
7/28
7823億5598万5110億1068万6969億5797万
3/30
2019年
3月期
5,300
5/15
3,130
12/25
2,106,700
4/25
7300億1526万4311億2222万6246億4514万
3/29
2020年
3月期
8,250
2/3
4,475
5/21
3,482,200
2/3
1兆1363億6163億8081万-