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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,538 | 1,546 | 1,520 | 1,525 | -1 | -0.1% | 1,545,400 |
| 2014/09/26 | 1,515 | 1,533 | 1,508 | 1,526 | -21 | -1.4% | 1,275,300 |
| 2014/09/25 | 1,535 | 1,547 | 1,526 | 1,547 | +22 | +1.4% | 2,608,100 |
| 2014/09/24 | 1,526 | 1,528 | 1,511 | 1,525 | -26 | -1.7% | 1,863,800 |
| 2014/09/22 | 1,551 | 1,560 | 1,539 | 1,551 | +9 | +0.6% | 1,811,000 |
| 2014/09/19 | 1,505 | 1,575 | 1,505 | 1,542 | +60 | +4% | 4,760,300 |
| 2014/09/18 | 1,482 | 1,500 | 1,479 | 1,482 | +9 | +0.6% | 1,932,400 |
| 2014/09/17 | 1,493 | 1,497 | 1,469 | 1,473 | -12 | -0.8% | 1,194,300 |
| 2014/09/16 | 1,484 | 1,488 | 1,470 | 1,485 | -13 | -0.9% | 1,690,300 |
| 2014/09/12 | 1,487 | 1,507 | 1,482 | 1,498 | +1 | +0.1% | 3,574,600 |
| 2014/09/11 | 1,502 | 1,508 | 1,494 | 1,497 | ±0 | ±0% | 2,015,800 |
| 2014/09/10 | 1,488 | 1,498 | 1,483 | 1,497 | +12 | +0.8% | 1,685,700 |
| 2014/09/09 | 1,502 | 1,506 | 1,484 | 1,485 | -5 | -0.3% | 1,061,600 |
| 2014/09/08 | 1,496 | 1,500 | 1,485 | 1,490 | +4 | +0.3% | 1,218,500 |
| 2014/09/05 | 1,496 | 1,500 | 1,482 | 1,486 | -1 | -0.1% | 1,022,700 |
| 2014/09/04 | 1,493 | 1,496 | 1,481 | 1,487 | -9 | -0.6% | 1,419,700 |
| 2014/09/03 | 1,520 | 1,521 | 1,492 | 1,496 | -17 | -1.1% | 1,950,200 |
| 2014/09/02 | 1,499 | 1,522 | 1,498 | 1,513 | +29 | +2% | 2,584,300 |
| 2014/09/01 | 1,471 | 1,489 | 1,471 | 1,484 | +9 | +0.6% | 1,049,300 |
| 2014/08/29 | 1,461 | 1,482 | 1,459 | 1,475 | +3 | +0.2% | 3,268,500 |
| 2014/08/28 | 1,465 | 1,474 | 1,452 | 1,472 | -3 | -0.2% | 1,781,600 |
| 2014/08/27 | 1,474 | 1,483 | 1,453 | 1,475 | +9 | +0.6% | 2,234,700 |
| 2014/08/26 | 1,478 | 1,484 | 1,463 | 1,466 | -12 | -0.8% | 3,109,300 |
| 2014/08/25 | 1,470 | 1,481 | 1,452 | 1,478 | ±0 | ±0% | 1,875,700 |
| 2014/08/22 | 1,480 | 1,487 | 1,469 | 1,478 | +8 | +0.5% | 2,247,000 |
| 2014/08/21 | 1,474 | 1,489 | 1,468 | 1,470 | +13 | +0.9% | 1,839,800 |
| 2014/08/20 | 1,463 | 1,467 | 1,450 | 1,457 | +3 | +0.2% | 1,958,300 |
| 2014/08/19 | 1,445 | 1,462 | 1,444 | 1,454 | +33 | +2.3% | 2,442,400 |
| 2014/08/18 | 1,423 | 1,438 | 1,413 | 1,421 | -11 | -0.8% | 1,672,800 |
| 2014/08/15 | 1,414 | 1,435 | 1,409 | 1,432 | +27 | +1.9% | 1,872,500 |
| 2014/08/14 | 1,409 | 1,411 | 1,400 | 1,405 | +12 | +0.9% | 1,279,100 |
| 2014/08/13 | 1,397 | 1,413 | 1,388 | 1,393 | -12 | -0.9% | 1,992,500 |
| 2014/08/12 | 1,414 | 1,422 | 1,400 | 1,405 | -8 | -0.6% | 832,100 |
| 2014/08/11 | 1,401 | 1,420 | 1,399 | 1,413 | +42 | +3.1% | 1,263,900 |
| 2014/08/08 | 1,385 | 1,390 | 1,355 | 1,371 | -36 | -2.6% | 3,704,700 |
| 2014/08/07 | 1,404 | 1,411 | 1,383 | 1,407 | +3 | +0.2% | 1,646,100 |
| 2014/08/06 | 1,407 | 1,420 | 1,396 | 1,404 | -26 | -1.8% | 1,597,400 |
| 2014/08/05 | 1,427 | 1,453 | 1,424 | 1,430 | +11 | +0.8% | 2,093,100 |
| 2014/08/04 | 1,416 | 1,427 | 1,405 | 1,419 | -13 | -0.9% | 1,126,500 |
| 2014/08/01 | 1,425 | 1,441 | 1,421 | 1,432 | -13 | -0.9% | 1,288,000 |
| 2014/07/31 | 1,454 | 1,465 | 1,441 | 1,445 | -2 | -0.1% | 1,941,600 |
| 2014/07/30 | 1,436 | 1,455 | 1,401 | 1,447 | +8 | +0.6% | 2,801,700 |
| 2014/07/29 | 1,437 | 1,445 | 1,420 | 1,439 | +3 | +0.2% | 1,333,600 |
| 2014/07/28 | 1,412 | 1,440 | 1,408 | 1,436 | +3 | +0.2% | 1,431,900 |
| 2014/07/25 | 1,433 | 1,438 | 1,414 | 1,433 | +5 | +0.4% | 1,723,700 |
| 2014/07/24 | 1,419 | 1,444 | 1,415 | 1,428 | +16 | +1.1% | 1,844,700 |
| 2014/07/23 | 1,400 | 1,416 | 1,381 | 1,412 | +18 | +1.3% | 1,880,600 |
| 2014/07/22 | 1,387 | 1,407 | 1,382 | 1,394 | +7 | +0.5% | 1,524,300 |
| 2014/07/18 | 1,391 | 1,391 | 1,368 | 1,387 | -14 | -1% | 1,187,900 |
| 2014/07/17 | 1,407 | 1,411 | 1,393 | 1,401 | +2 | +0.1% | 954,400 |
2651～
2700
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
