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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,400 | 1,412 | 1,384 | 1,399 | -25 | -1.8% | 2,212,900 |
| 2014/07/15 | 1,433 | 1,440 | 1,421 | 1,424 | -9 | -0.6% | 1,497,000 |
| 2014/07/14 | 1,414 | 1,438 | 1,401 | 1,433 | +19 | +1.3% | 1,522,900 |
| 2014/07/11 | 1,395 | 1,416 | 1,384 | 1,414 | -4 | -0.3% | 2,000,400 |
| 2014/07/10 | 1,432 | 1,450 | 1,416 | 1,418 | -15 | -1% | 1,477,100 |
| 2014/07/09 | 1,439 | 1,442 | 1,417 | 1,433 | -10 | -0.7% | 1,648,700 |
| 2014/07/08 | 1,450 | 1,450 | 1,421 | 1,443 | -24 | -1.6% | 2,812,400 |
| 2014/07/07 | 1,491 | 1,491 | 1,461 | 1,467 | -11 | -0.7% | 1,256,500 |
| 2014/07/04 | 1,502 | 1,515 | 1,474 | 1,478 | -6 | -0.4% | 2,278,100 |
| 2014/07/03 | 1,458 | 1,494 | 1,455 | 1,484 | +35 | +2.4% | 3,424,100 |
| 2014/07/02 | 1,445 | 1,469 | 1,433 | 1,449 | +18 | +1.3% | 3,139,200 |
| 2014/07/01 | 1,396 | 1,437 | 1,386 | 1,431 | +36 | +2.6% | 2,531,700 |
| 2014/06/30 | 1,386 | 1,399 | 1,364 | 1,395 | +8 | +0.6% | 2,605,900 |
| 2014/06/27 | 1,412 | 1,416 | 1,376 | 1,387 | -43 | -3% | 2,290,900 |
| 2014/06/26 | 1,423 | 1,442 | 1,403 | 1,430 | +1 | +0.1% | 2,267,900 |
| 2014/06/25 | 1,423 | 1,449 | 1,407 | 1,429 | +6 | +0.4% | 2,914,000 |
| 2014/06/24 | 1,387 | 1,429 | 1,372 | 1,423 | +38 | +2.7% | 2,553,700 |
| 2014/06/23 | 1,390 | 1,395 | 1,376 | 1,385 | +15 | +1.1% | 1,497,400 |
| 2014/06/20 | 1,400 | 1,404 | 1,370 | 1,370 | -31 | -2.2% | 3,148,700 |
| 2014/06/19 | 1,400 | 1,404 | 1,378 | 1,401 | +14 | +1% | 2,499,800 |
| 2014/06/18 | 1,356 | 1,389 | 1,349 | 1,387 | +46 | +3.4% | 2,276,200 |
| 2014/06/17 | 1,349 | 1,362 | 1,337 | 1,341 | -19 | -1.4% | 1,525,700 |
| 2014/06/16 | 1,367 | 1,383 | 1,343 | 1,360 | -9 | -0.7% | 1,715,100 |
| 2014/06/13 | 1,304 | 1,373 | 1,304 | 1,369 | +39 | +2.9% | 3,181,200 |
| 2014/06/12 | 1,340 | 1,341 | 1,315 | 1,330 | -23 | -1.7% | 2,047,200 |
| 2014/06/11 | 1,334 | 1,355 | 1,330 | 1,353 | +5 | +0.4% | 1,732,000 |
| 2014/06/10 | 1,370 | 1,382 | 1,342 | 1,348 | -20 | -1.5% | 1,458,400 |
| 2014/06/09 | 1,357 | 1,372 | 1,352 | 1,368 | +31 | +2.3% | 2,399,900 |
| 2014/06/06 | 1,340 | 1,350 | 1,330 | 1,337 | +6 | +0.5% | 2,319,700 |
| 2014/06/05 | 1,312 | 1,335 | 1,307 | 1,331 | +32 | +2.5% | 3,012,800 |
| 2014/06/04 | 1,312 | 1,314 | 1,295 | 1,299 | -23 | -1.7% | 2,300,700 |
| 2014/06/03 | 1,350 | 1,354 | 1,319 | 1,322 | -12 | -0.9% | 2,032,700 |
| 2014/06/02 | 1,307 | 1,339 | 1,301 | 1,334 | +53 | +4.1% | 2,033,200 |
| 2014/05/30 | 1,292 | 1,306 | 1,280 | 1,281 | -22 | -1.7% | 2,269,300 |
| 2014/05/29 | 1,296 | 1,311 | 1,291 | 1,303 | +8 | +0.6% | 1,254,500 |
| 2014/05/28 | 1,270 | 1,301 | 1,242 | 1,295 | +17 | +1.3% | 2,831,300 |
| 2014/05/27 | 1,281 | 1,293 | 1,272 | 1,278 | -11 | -0.9% | 2,042,100 |
| 2014/05/26 | 1,286 | 1,293 | 1,274 | 1,289 | +19 | +1.5% | 1,075,400 |
| 2014/05/23 | 1,274 | 1,297 | 1,265 | 1,270 | +2 | +0.2% | 2,337,400 |
| 2014/05/22 | 1,228 | 1,278 | 1,226 | 1,268 | +45 | +3.7% | 2,906,900 |
| 2014/05/21 | 1,240 | 1,240 | 1,207 | 1,223 | -36 | -2.9% | 2,078,100 |
| 2014/05/20 | 1,247 | 1,273 | 1,232 | 1,259 | +32 | +2.6% | 2,517,100 |
| 2014/05/19 | 1,257 | 1,272 | 1,222 | 1,227 | -11 | -0.9% | 1,858,200 |
| 2014/05/16 | 1,235 | 1,259 | 1,226 | 1,238 | -22 | -1.7% | 1,936,800 |
| 2014/05/15 | 1,258 | 1,273 | 1,247 | 1,260 | -9 | -0.7% | 2,320,100 |
| 2014/05/14 | 1,285 | 1,293 | 1,263 | 1,269 | -25 | -1.9% | 1,873,200 |
| 2014/05/13 | 1,276 | 1,296 | 1,261 | 1,294 | +78 | +6.4% | 4,221,100 |
| 2014/05/12 | 1,233 | 1,244 | 1,215 | 1,216 | -11 | -0.9% | 1,822,100 |
| 2014/05/09 | 1,221 | 1,241 | 1,218 | 1,227 | -16 | -1.3% | 2,229,100 |
| 2014/05/08 | 1,240 | 1,253 | 1,233 | 1,243 | +4 | +0.3% | 2,408,300 |
2701～
2750
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
