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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 1,495 | 1,507 | 1,465 | 1,481 | -45 | -2.9% | 1,660,600 |
| 2014/02/19 | 1,533 | 1,540 | 1,512 | 1,526 | -27 | -1.7% | 1,129,900 |
| 2014/02/18 | 1,515 | 1,556 | 1,507 | 1,553 | +59 | +3.9% | 1,802,600 |
| 2014/02/17 | 1,472 | 1,501 | 1,451 | 1,494 | +33 | +2.3% | 1,711,900 |
| 2014/02/14 | 1,498 | 1,517 | 1,445 | 1,461 | -45 | -3% | 2,571,700 |
| 2014/02/13 | 1,530 | 1,551 | 1,500 | 1,506 | -24 | -1.6% | 2,564,700 |
| 2014/02/12 | 1,550 | 1,561 | 1,524 | 1,530 | +60 | +4.1% | 3,481,200 |
| 2014/02/10 | 1,482 | 1,493 | 1,453 | 1,470 | +14 | +1% | 1,471,700 |
| 2014/02/07 | 1,449 | 1,457 | 1,433 | 1,456 | +58 | +4.1% | 1,641,900 |
| 2014/02/06 | 1,425 | 1,435 | 1,398 | 1,398 | -29 | -2% | 2,001,700 |
| 2014/02/05 | 1,439 | 1,470 | 1,408 | 1,427 | +14 | +1% | 2,991,800 |
| 2014/02/04 | 1,438 | 1,451 | 1,413 | 1,413 | -85 | -5.7% | 2,907,600 |
| 2014/02/03 | 1,494 | 1,520 | 1,482 | 1,498 | -28 | -1.8% | 2,622,200 |
| 2014/01/31 | 1,553 | 1,578 | 1,491 | 1,526 | +18 | +1.2% | 3,619,700 |
| 2014/01/30 | 1,491 | 1,529 | 1,484 | 1,508 | -23 | -1.5% | 3,492,200 |
| 2014/01/29 | 1,490 | 1,533 | 1,490 | 1,531 | +55 | +3.7% | 3,580,400 |
| 2014/01/28 | 1,493 | 1,495 | 1,459 | 1,476 | -9 | -0.6% | 2,654,400 |
| 2014/01/27 | 1,500 | 1,502 | 1,478 | 1,485 | -75 | -4.8% | 4,412,200 |
| 2014/01/24 | 1,556 | 1,567 | 1,542 | 1,560 | -18 | -1.1% | 2,367,100 |
| 2014/01/23 | 1,602 | 1,602 | 1,572 | 1,578 | -19 | -1.2% | 2,634,300 |
| 2014/01/22 | 1,575 | 1,605 | 1,575 | 1,597 | +6 | +0.4% | 1,849,100 |
| 2014/01/21 | 1,595 | 1,608 | 1,575 | 1,591 | -2 | -0.1% | 1,586,200 |
| 2014/01/20 | 1,594 | 1,599 | 1,562 | 1,593 | +5 | +0.3% | 1,624,400 |
| 2014/01/17 | 1,586 | 1,601 | 1,582 | 1,588 | +6 | +0.4% | 1,825,600 |
| 2014/01/16 | 1,632 | 1,654 | 1,577 | 1,582 | -39 | -2.4% | 4,281,900 |
| 2014/01/15 | 1,633 | 1,638 | 1,609 | 1,621 | +28 | +1.8% | 2,148,400 |
| 2014/01/14 | 1,592 | 1,619 | 1,581 | 1,593 | -63 | -3.8% | 2,586,100 |
| 2014/01/10 | 1,647 | 1,662 | 1,624 | 1,656 | +18 | +1.1% | 3,381,600 |
| 2014/01/09 | 1,643 | 1,650 | 1,622 | 1,638 | -19 | -1.1% | 1,990,300 |
| 2014/01/08 | 1,613 | 1,659 | 1,601 | 1,657 | +70 | +4.4% | 2,668,900 |
| 2014/01/07 | 1,593 | 1,609 | 1,584 | 1,587 | -36 | -2.2% | 3,096,500 |
| 2014/01/06 | 1,638 | 1,650 | 1,602 | 1,623 | -29 | -1.8% | 2,718,700 |
| 2013/12/30 | 1,659 | 1,663 | 1,632 | 1,652 | +23 | +1.4% | 1,684,000 |
| 2013/12/27 | 1,648 | 1,655 | 1,617 | 1,629 | -8 | -0.5% | 1,345,000 |
| 2013/12/26 | 1,611 | 1,646 | 1,610 | 1,637 | +30 | +1.9% | 1,536,000 |
| 2013/12/25 | 1,591 | 1,610 | 1,588 | 1,607 | +14 | +0.9% | 2,450,000 |
| 2013/12/24 | 1,584 | 1,603 | 1,581 | 1,593 | +42 | +2.7% | 3,904,000 |
| 2013/12/20 | 1,550 | 1,572 | 1,548 | 1,551 | -10 | -0.6% | 2,161,000 |
| 2013/12/19 | 1,552 | 1,579 | 1,551 | 1,561 | +22 | +1.4% | 3,746,000 |
| 2013/12/18 | 1,500 | 1,539 | 1,486 | 1,539 | +49 | +3.3% | 2,785,000 |
| 2013/12/17 | 1,468 | 1,496 | 1,467 | 1,490 | +41 | +2.8% | 2,151,000 |
| 2013/12/16 | 1,487 | 1,487 | 1,447 | 1,449 | -47 | -3.1% | 2,345,000 |
| 2013/12/13 | 1,474 | 1,513 | 1,472 | 1,496 | +10 | +0.7% | 4,485,000 |
| 2013/12/12 | 1,515 | 1,519 | 1,477 | 1,486 | -37 | -2.4% | 2,728,000 |
| 2013/12/11 | 1,523 | 1,532 | 1,508 | 1,523 | -19 | -1.2% | 2,021,000 |
| 2013/12/10 | 1,552 | 1,554 | 1,537 | 1,542 | -12 | -0.8% | 1,348,000 |
| 2013/12/09 | 1,546 | 1,555 | 1,538 | 1,554 | +35 | +2.3% | 2,018,000 |
| 2013/12/06 | 1,512 | 1,526 | 1,499 | 1,519 | ±0 | ±0% | 2,367,000 |
| 2013/12/05 | 1,527 | 1,554 | 1,514 | 1,519 | -24 | -1.6% | 2,925,000 |
| 2013/12/04 | 1,544 | 1,555 | 1,532 | 1,543 | -28 | -1.8% | 2,154,000 |
2801～
2850
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
