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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,245 | 1,256 | 1,237 | 1,239 | -35 | -2.7% | 3,557,700 |
| 2014/05/02 | 1,304 | 1,305 | 1,263 | 1,274 | -25 | -1.9% | 3,339,300 |
| 2014/05/01 | 1,317 | 1,317 | 1,276 | 1,299 | -47 | -3.5% | 5,784,500 |
| 2014/04/30 | 1,393 | 1,400 | 1,337 | 1,346 | -31 | -2.3% | 2,649,300 |
| 2014/04/28 | 1,357 | 1,381 | 1,341 | 1,377 | +4 | +0.3% | 3,155,200 |
| 2014/04/25 | 1,418 | 1,432 | 1,327 | 1,373 | -44 | -3.1% | 5,487,200 |
| 2014/04/24 | 1,435 | 1,443 | 1,412 | 1,417 | -38 | -2.6% | 3,630,900 |
| 2014/04/23 | 1,454 | 1,460 | 1,433 | 1,455 | -5 | -0.3% | 2,348,600 |
| 2014/04/22 | 1,506 | 1,512 | 1,458 | 1,460 | -48 | -3.2% | 2,291,600 |
| 2014/04/21 | 1,501 | 1,527 | 1,501 | 1,508 | +17 | +1.1% | 1,764,100 |
| 2014/04/18 | 1,455 | 1,493 | 1,454 | 1,491 | +52 | +3.6% | 1,675,800 |
| 2014/04/17 | 1,452 | 1,463 | 1,432 | 1,439 | -15 | -1% | 2,149,300 |
| 2014/04/16 | 1,403 | 1,459 | 1,403 | 1,454 | +75 | +5.4% | 2,683,100 |
| 2014/04/15 | 1,398 | 1,400 | 1,373 | 1,379 | -6 | -0.4% | 1,952,200 |
| 2014/04/14 | 1,383 | 1,408 | 1,368 | 1,385 | -14 | -1% | 2,650,700 |
| 2014/04/11 | 1,383 | 1,420 | 1,378 | 1,399 | -33 | -2.3% | 4,166,400 |
| 2014/04/10 | 1,466 | 1,473 | 1,430 | 1,432 | -31 | -2.1% | 3,130,800 |
| 2014/04/09 | 1,479 | 1,482 | 1,454 | 1,463 | -56 | -3.7% | 2,133,100 |
| 2014/04/08 | 1,512 | 1,531 | 1,507 | 1,519 | ±0 | ±0% | 1,705,800 |
| 2014/04/07 | 1,546 | 1,558 | 1,513 | 1,519 | -50 | -3.2% | 1,612,600 |
| 2014/04/04 | 1,538 | 1,574 | 1,537 | 1,569 | +5 | +0.3% | 1,632,400 |
| 2014/04/03 | 1,530 | 1,574 | 1,521 | 1,564 | +44 | +2.9% | 3,029,600 |
| 2014/04/02 | 1,521 | 1,529 | 1,503 | 1,520 | +10 | +0.7% | 2,081,400 |
| 2014/04/01 | 1,528 | 1,531 | 1,493 | 1,510 | -21 | -1.4% | 1,640,600 |
| 2014/03/31 | 1,500 | 1,534 | 1,497 | 1,531 | +40 | +2.7% | 1,691,800 |
| 2014/03/28 | 1,476 | 1,492 | 1,463 | 1,491 | +1 | +0.1% | 1,641,100 |
| 2014/03/27 | 1,463 | 1,495 | 1,451 | 1,490 | +12 | +0.8% | 2,356,200 |
| 2014/03/26 | 1,456 | 1,480 | 1,441 | 1,478 | +39 | +2.7% | 2,360,000 |
| 2014/03/25 | 1,421 | 1,457 | 1,405 | 1,439 | +8 | +0.6% | 1,809,900 |
| 2014/03/24 | 1,415 | 1,434 | 1,413 | 1,431 | +12 | +0.8% | 2,225,800 |
| 2014/03/20 | 1,474 | 1,475 | 1,414 | 1,419 | -49 | -3.3% | 2,392,400 |
| 2014/03/19 | 1,477 | 1,491 | 1,446 | 1,468 | +9 | +0.6% | 1,617,800 |
| 2014/03/18 | 1,480 | 1,487 | 1,457 | 1,459 | +9 | +0.6% | 959,800 |
| 2014/03/17 | 1,450 | 1,461 | 1,436 | 1,450 | -6 | -0.4% | 1,333,500 |
| 2014/03/14 | 1,462 | 1,473 | 1,451 | 1,456 | -54 | -3.6% | 3,704,300 |
| 2014/03/13 | 1,503 | 1,532 | 1,503 | 1,510 | +2 | +0.1% | 1,488,200 |
| 2014/03/12 | 1,508 | 1,526 | 1,505 | 1,508 | -33 | -2.1% | 1,780,200 |
| 2014/03/11 | 1,516 | 1,548 | 1,514 | 1,541 | +31 | +2.1% | 1,750,000 |
| 2014/03/10 | 1,504 | 1,523 | 1,499 | 1,510 | -13 | -0.9% | 1,246,300 |
| 2014/03/07 | 1,528 | 1,539 | 1,511 | 1,523 | +3 | +0.2% | 1,295,700 |
| 2014/03/06 | 1,475 | 1,524 | 1,469 | 1,520 | +61 | +4.2% | 2,561,100 |
| 2014/03/05 | 1,474 | 1,488 | 1,459 | 1,459 | +15 | +1% | 1,761,900 |
| 2014/03/04 | 1,435 | 1,458 | 1,426 | 1,444 | -12 | -0.8% | 2,275,500 |
| 2014/03/03 | 1,463 | 1,476 | 1,437 | 1,456 | -45 | -3% | 1,947,800 |
| 2014/02/28 | 1,512 | 1,519 | 1,486 | 1,501 | -17 | -1.1% | 1,555,800 |
| 2014/02/27 | 1,534 | 1,542 | 1,510 | 1,518 | -6 | -0.4% | 1,358,400 |
| 2014/02/26 | 1,532 | 1,565 | 1,523 | 1,524 | -24 | -1.6% | 1,637,200 |
| 2014/02/25 | 1,540 | 1,552 | 1,519 | 1,548 | +20 | +1.3% | 1,273,000 |
| 2014/02/24 | 1,530 | 1,540 | 1,497 | 1,528 | -7 | -0.5% | 1,340,800 |
| 2014/02/21 | 1,500 | 1,540 | 1,498 | 1,535 | +54 | +3.6% | 1,372,100 |
2751～
2800
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
