日野自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,574 | 1,582 | 1,555 | 1,570 | -37 | -2.3% | 2,144,000 |
| 2014/12/10 | 1,616 | 1,628 | 1,594 | 1,607 | -42 | -2.5% | 1,993,200 |
| 2014/12/09 | 1,669 | 1,672 | 1,646 | 1,649 | -37 | -2.2% | 1,469,300 |
| 2014/12/08 | 1,700 | 1,729 | 1,684 | 1,686 | +18 | +1.1% | 2,710,800 |
| 2014/12/05 | 1,625 | 1,673 | 1,614 | 1,668 | +55 | +3.4% | 3,280,900 |
| 2014/12/04 | 1,600 | 1,616 | 1,596 | 1,613 | +26 | +1.6% | 2,132,700 |
| 2014/12/03 | 1,601 | 1,634 | 1,584 | 1,587 | -20 | -1.2% | 3,012,700 |
| 2014/12/02 | 1,591 | 1,610 | 1,589 | 1,607 | +1 | +0.1% | 2,213,400 |
| 2014/12/01 | 1,600 | 1,619 | 1,596 | 1,606 | +7 | +0.4% | 1,736,200 |
| 2014/11/28 | 1,577 | 1,600 | 1,577 | 1,599 | +24 | +1.5% | 1,759,500 |
| 2014/11/27 | 1,577 | 1,592 | 1,573 | 1,575 | -15 | -0.9% | 1,481,200 |
| 2014/11/26 | 1,582 | 1,600 | 1,582 | 1,590 | -6 | -0.4% | 1,692,600 |
| 2014/11/25 | 1,586 | 1,596 | 1,577 | 1,596 | +31 | +2% | 2,144,800 |
| 2014/11/21 | 1,552 | 1,569 | 1,536 | 1,565 | +5 | +0.3% | 2,805,500 |
| 2014/11/20 | 1,575 | 1,590 | 1,557 | 1,560 | -7 | -0.4% | 2,867,700 |
| 2014/11/19 | 1,602 | 1,612 | 1,559 | 1,567 | -19 | -1.2% | 3,708,500 |
| 2014/11/18 | 1,556 | 1,590 | 1,544 | 1,586 | +40 | +2.6% | 3,162,900 |
| 2014/11/17 | 1,617 | 1,620 | 1,535 | 1,546 | -89 | -5.4% | 4,825,000 |
| 2014/11/14 | 1,630 | 1,635 | 1,613 | 1,635 | +7 | +0.4% | 2,717,200 |
| 2014/11/13 | 1,619 | 1,632 | 1,597 | 1,628 | +15 | +0.9% | 2,082,200 |
| 2014/11/12 | 1,643 | 1,651 | 1,608 | 1,613 | -12 | -0.7% | 2,219,000 |
| 2014/11/11 | 1,609 | 1,636 | 1,602 | 1,625 | +26 | +1.6% | 1,505,700 |
| 2014/11/10 | 1,600 | 1,604 | 1,587 | 1,599 | -16 | -1% | 1,532,100 |
| 2014/11/07 | 1,628 | 1,636 | 1,609 | 1,615 | +11 | +0.7% | 1,978,500 |
| 2014/11/06 | 1,632 | 1,641 | 1,590 | 1,604 | -20 | -1.2% | 2,986,200 |
| 2014/11/05 | 1,628 | 1,654 | 1,608 | 1,624 | -1 | -0.1% | 3,938,100 |
| 2014/11/04 | 1,620 | 1,664 | 1,604 | 1,625 | +39 | +2.5% | 5,207,000 |
| 2014/10/31 | 1,550 | 1,605 | 1,526 | 1,586 | +60 | +3.9% | 5,376,500 |
| 2014/10/30 | 1,536 | 1,536 | 1,502 | 1,526 | +8 | +0.5% | 3,668,800 |
| 2014/10/29 | 1,499 | 1,530 | 1,490 | 1,518 | +42 | +2.8% | 2,404,500 |
| 2014/10/28 | 1,479 | 1,489 | 1,457 | 1,476 | -25 | -1.7% | 2,281,800 |
| 2014/10/27 | 1,512 | 1,521 | 1,491 | 1,501 | +8 | +0.5% | 1,403,500 |
| 2014/10/24 | 1,496 | 1,503 | 1,480 | 1,493 | +27 | +1.8% | 1,719,700 |
| 2014/10/23 | 1,471 | 1,471 | 1,450 | 1,466 | -12 | -0.8% | 1,330,100 |
| 2014/10/22 | 1,478 | 1,481 | 1,449 | 1,478 | +40 | +2.8% | 1,777,700 |
| 2014/10/21 | 1,469 | 1,474 | 1,429 | 1,438 | -36 | -2.4% | 1,971,800 |
| 2014/10/20 | 1,433 | 1,490 | 1,433 | 1,474 | +75 | +5.4% | 3,086,800 |
| 2014/10/17 | 1,425 | 1,439 | 1,397 | 1,399 | -22 | -1.5% | 2,385,700 |
| 2014/10/16 | 1,407 | 1,433 | 1,403 | 1,421 | -21 | -1.5% | 2,821,700 |
| 2014/10/15 | 1,425 | 1,444 | 1,416 | 1,442 | +18 | +1.3% | 1,806,700 |
| 2014/10/14 | 1,418 | 1,445 | 1,416 | 1,424 | -33 | -2.3% | 2,681,400 |
| 2014/10/10 | 1,460 | 1,466 | 1,441 | 1,457 | -27 | -1.8% | 3,109,200 |
| 2014/10/09 | 1,507 | 1,520 | 1,481 | 1,484 | -10 | -0.7% | 2,051,200 |
| 2014/10/08 | 1,500 | 1,503 | 1,480 | 1,494 | -24 | -1.6% | 1,828,200 |
| 2014/10/07 | 1,520 | 1,538 | 1,510 | 1,518 | -3 | -0.2% | 1,576,200 |
| 2014/10/06 | 1,501 | 1,545 | 1,501 | 1,521 | +36 | +2.4% | 2,199,700 |
| 2014/10/03 | 1,470 | 1,492 | 1,469 | 1,485 | -5 | -0.3% | 2,256,500 |
| 2014/10/02 | 1,517 | 1,523 | 1,482 | 1,490 | -50 | -3.2% | 3,186,400 |
| 2014/10/01 | 1,546 | 1,554 | 1,531 | 1,540 | +6 | +0.4% | 3,372,600 |
| 2014/09/30 | 1,534 | 1,537 | 1,511 | 1,534 | +9 | +0.6% | 2,062,300 |
2601～
2650
件表示中 / 3755件
類似銘柄と比較する
現在ご覧いただいている「日野自」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 |
|---|---|---|---|---|---|---|---|---|
| 日野自 | 36,400円 | -11.6% | -11.0% | 0.00% | 10.44倍 | 1.17倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 三菱ロジ | 204,900円 | +1.4% | +81.7% | 1.17% | 12.87倍 | 1.77倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 名村造 | 304,500円 | -0.8% | -28.8% | 1.31% | 14.10倍 | 2.03倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 武蔵精密 | 316,500円 | -5.0% | +2.9% | 1.58% | 18.86倍 | 1.81倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| カヤバ | 334,000円 | +0.4% | -4.5% | 3.59% | 9.34倍 | 0.73倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
市場注目の銘柄
チャート関連のコラム
