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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,577 | 1,591 | 1,564 | 1,571 | +20 | +1.3% | 2,951,000 |
| 2013/12/02 | 1,590 | 1,599 | 1,541 | 1,551 | -36 | -2.3% | 3,181,000 |
| 2013/11/29 | 1,585 | 1,600 | 1,567 | 1,587 | -2 | -0.1% | 2,847,000 |
| 2013/11/28 | 1,542 | 1,590 | 1,542 | 1,589 | +59 | +3.9% | 3,112,000 |
| 2013/11/27 | 1,514 | 1,539 | 1,504 | 1,530 | +13 | +0.9% | 1,948,000 |
| 2013/11/26 | 1,494 | 1,525 | 1,491 | 1,517 | +13 | +0.9% | 2,381,000 |
| 2013/11/25 | 1,518 | 1,518 | 1,490 | 1,504 | +10 | +0.7% | 1,445,000 |
| 2013/11/22 | 1,520 | 1,522 | 1,484 | 1,494 | -10 | -0.7% | 2,922,000 |
| 2013/11/21 | 1,504 | 1,520 | 1,490 | 1,504 | +27 | +1.8% | 2,360,000 |
| 2013/11/20 | 1,506 | 1,515 | 1,476 | 1,477 | -27 | -1.8% | 1,681,000 |
| 2013/11/19 | 1,483 | 1,509 | 1,478 | 1,504 | +21 | +1.4% | 2,646,000 |
| 2013/11/18 | 1,485 | 1,498 | 1,475 | 1,483 | +6 | +0.4% | 3,049,000 |
| 2013/11/15 | 1,489 | 1,523 | 1,472 | 1,477 | +25 | +1.7% | 3,705,000 |
| 2013/11/14 | 1,422 | 1,469 | 1,418 | 1,452 | +56 | +4% | 4,066,000 |
| 2013/11/13 | 1,371 | 1,398 | 1,366 | 1,396 | +38 | +2.8% | 3,013,000 |
| 2013/11/12 | 1,337 | 1,363 | 1,330 | 1,358 | +19 | +1.4% | 1,457,000 |
| 2013/11/11 | 1,339 | 1,355 | 1,323 | 1,339 | +24 | +1.8% | 1,820,000 |
| 2013/11/08 | 1,297 | 1,317 | 1,292 | 1,315 | -3 | -0.2% | 2,100,000 |
| 2013/11/07 | 1,343 | 1,355 | 1,318 | 1,318 | -24 | -1.8% | 1,908,000 |
| 2013/11/06 | 1,339 | 1,355 | 1,319 | 1,342 | -1 | -0.1% | 1,646,000 |
| 2013/11/05 | 1,378 | 1,380 | 1,334 | 1,343 | -23 | -1.7% | 1,751,000 |
| 2013/11/01 | 1,388 | 1,389 | 1,360 | 1,366 | -13 | -0.9% | 1,612,000 |
| 2013/10/31 | 1,389 | 1,406 | 1,376 | 1,379 | -9 | -0.6% | 3,018,000 |
| 2013/10/30 | 1,385 | 1,397 | 1,376 | 1,388 | +33 | +2.4% | 3,859,000 |
| 2013/10/29 | 1,402 | 1,404 | 1,354 | 1,355 | -62 | -4.4% | 3,703,000 |
| 2013/10/28 | 1,382 | 1,418 | 1,374 | 1,417 | +54 | +4% | 1,811,000 |
| 2013/10/25 | 1,394 | 1,400 | 1,360 | 1,363 | -50 | -3.5% | 2,326,000 |
| 2013/10/24 | 1,424 | 1,433 | 1,392 | 1,413 | +6 | +0.4% | 1,809,000 |
| 2013/10/23 | 1,469 | 1,469 | 1,407 | 1,407 | -48 | -3.3% | 2,340,000 |
| 2013/10/22 | 1,478 | 1,481 | 1,448 | 1,455 | -29 | -2% | 1,765,000 |
| 2013/10/21 | 1,469 | 1,485 | 1,468 | 1,484 | +24 | +1.6% | 1,217,000 |
| 2013/10/18 | 1,479 | 1,479 | 1,455 | 1,460 | -15 | -1% | 1,208,000 |
| 2013/10/17 | 1,463 | 1,480 | 1,453 | 1,475 | +40 | +2.8% | 2,181,000 |
| 2013/10/16 | 1,442 | 1,447 | 1,427 | 1,435 | +2 | +0.1% | 1,020,000 |
| 2013/10/15 | 1,442 | 1,450 | 1,430 | 1,433 | +2 | +0.1% | 1,173,000 |
| 2013/10/11 | 1,404 | 1,431 | 1,402 | 1,431 | +51 | +3.7% | 2,621,000 |
| 2013/10/10 | 1,380 | 1,401 | 1,370 | 1,380 | +16 | +1.2% | 2,167,000 |
| 2013/10/09 | 1,294 | 1,366 | 1,291 | 1,364 | +42 | +3.2% | 2,183,000 |
| 2013/10/08 | 1,330 | 1,335 | 1,305 | 1,322 | -16 | -1.2% | 2,539,000 |
| 2013/10/07 | 1,357 | 1,370 | 1,336 | 1,338 | -20 | -1.5% | 1,471,000 |
| 2013/10/04 | 1,368 | 1,386 | 1,356 | 1,358 | -33 | -2.4% | 2,288,000 |
| 2013/10/03 | 1,374 | 1,404 | 1,373 | 1,391 | +17 | +1.2% | 2,333,000 |
| 2013/10/02 | 1,430 | 1,447 | 1,369 | 1,374 | -71 | -4.9% | 2,787,000 |
| 2013/10/01 | 1,464 | 1,487 | 1,445 | 1,445 | +1 | +0.1% | 2,375,000 |
| 2013/09/30 | 1,422 | 1,467 | 1,420 | 1,444 | -8 | -0.6% | 2,677,000 |
| 2013/09/27 | 1,450 | 1,455 | 1,435 | 1,452 | -6 | -0.4% | 1,781,000 |
| 2013/09/26 | 1,425 | 1,458 | 1,405 | 1,458 | +28 | +2% | 1,999,000 |
| 2013/09/25 | 1,444 | 1,455 | 1,428 | 1,430 | -17 | -1.2% | 1,651,000 |
| 2013/09/24 | 1,448 | 1,478 | 1,436 | 1,447 | -49 | -3.3% | 2,679,000 |
| 2013/09/20 | 1,502 | 1,510 | 1,482 | 1,496 | -6 | -0.4% | 2,580,000 |
2851～
2900
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
