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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 1,479 | 1,502 | 1,473 | 1,502 | +81 | +5.7% | 3,699,000 |
| 2013/09/18 | 1,420 | 1,446 | 1,413 | 1,421 | +15 | +1.1% | 2,722,000 |
| 2013/09/17 | 1,396 | 1,419 | 1,396 | 1,406 | +9 | +0.6% | 1,893,000 |
| 2013/09/13 | 1,383 | 1,414 | 1,376 | 1,397 | +15 | +1.1% | 4,055,000 |
| 2013/09/12 | 1,398 | 1,418 | 1,376 | 1,382 | -14 | -1% | 3,386,000 |
| 2013/09/11 | 1,375 | 1,400 | 1,364 | 1,396 | +51 | +3.8% | 3,542,000 |
| 2013/09/10 | 1,344 | 1,348 | 1,320 | 1,345 | +13 | +1% | 1,825,000 |
| 2013/09/09 | 1,340 | 1,348 | 1,317 | 1,332 | +21 | +1.6% | 2,252,000 |
| 2013/09/06 | 1,337 | 1,340 | 1,305 | 1,311 | -24 | -1.8% | 2,794,000 |
| 2013/09/05 | 1,341 | 1,355 | 1,323 | 1,335 | +21 | +1.6% | 2,869,000 |
| 2013/09/04 | 1,285 | 1,316 | 1,275 | 1,314 | -12 | -0.9% | 3,645,000 |
| 2013/09/03 | 1,301 | 1,337 | 1,301 | 1,326 | +52 | +4.1% | 1,864,000 |
| 2013/09/02 | 1,287 | 1,304 | 1,268 | 1,274 | -13 | -1% | 1,833,000 |
| 2013/08/30 | 1,316 | 1,340 | 1,283 | 1,287 | -13 | -1% | 3,050,000 |
| 2013/08/29 | 1,284 | 1,319 | 1,274 | 1,300 | +33 | +2.6% | 4,459,000 |
| 2013/08/28 | 1,235 | 1,275 | 1,224 | 1,267 | -25 | -1.9% | 2,845,000 |
| 2013/08/27 | 1,312 | 1,325 | 1,286 | 1,292 | -22 | -1.7% | 2,696,000 |
| 2013/08/26 | 1,341 | 1,347 | 1,307 | 1,314 | -16 | -1.2% | 1,619,000 |
| 2013/08/23 | 1,329 | 1,351 | 1,319 | 1,330 | +59 | +4.6% | 4,094,000 |
| 2013/08/22 | 1,304 | 1,304 | 1,237 | 1,271 | -53 | -4% | 6,731,000 |
| 2013/08/21 | 1,329 | 1,342 | 1,306 | 1,324 | +3 | +0.2% | 4,396,000 |
| 2013/08/20 | 1,444 | 1,444 | 1,306 | 1,321 | -123 | -8.5% | 7,398,000 |
| 2013/08/19 | 1,424 | 1,448 | 1,415 | 1,444 | +4 | +0.3% | 1,473,000 |
| 2013/08/16 | 1,420 | 1,460 | 1,414 | 1,440 | -23 | -1.6% | 1,864,000 |
| 2013/08/15 | 1,480 | 1,499 | 1,457 | 1,463 | -50 | -3.3% | 1,755,000 |
| 2013/08/14 | 1,547 | 1,554 | 1,475 | 1,513 | +12 | +0.8% | 3,048,000 |
| 2013/08/13 | 1,475 | 1,505 | 1,471 | 1,501 | +74 | +5.2% | 1,994,000 |
| 2013/08/12 | 1,427 | 1,441 | 1,404 | 1,427 | -20 | -1.4% | 2,372,000 |
| 2013/08/09 | 1,454 | 1,470 | 1,431 | 1,447 | +14 | +1% | 2,822,000 |
| 2013/08/08 | 1,485 | 1,501 | 1,431 | 1,433 | -76 | -5% | 3,439,000 |
| 2013/08/07 | 1,550 | 1,566 | 1,509 | 1,509 | -79 | -5% | 3,039,000 |
| 2013/08/06 | 1,571 | 1,588 | 1,545 | 1,588 | +36 | +2.3% | 2,235,000 |
| 2013/08/05 | 1,583 | 1,595 | 1,546 | 1,552 | -50 | -3.1% | 1,898,000 |
| 2013/08/02 | 1,561 | 1,602 | 1,561 | 1,602 | +87 | +5.7% | 2,288,000 |
| 2013/08/01 | 1,499 | 1,532 | 1,490 | 1,515 | +8 | +0.5% | 4,238,000 |
| 2013/07/31 | 1,532 | 1,552 | 1,507 | 1,507 | -51 | -3.3% | 3,812,000 |
| 2013/07/30 | 1,506 | 1,588 | 1,504 | 1,558 | +62 | +4.1% | 4,111,000 |
| 2013/07/29 | 1,500 | 1,560 | 1,493 | 1,496 | -81 | -5.1% | 5,472,000 |
| 2013/07/26 | 1,604 | 1,614 | 1,570 | 1,577 | -77 | -4.7% | 3,673,000 |
| 2013/07/25 | 1,659 | 1,688 | 1,638 | 1,654 | -21 | -1.3% | 2,458,000 |
| 2013/07/24 | 1,650 | 1,679 | 1,645 | 1,675 | +7 | +0.4% | 1,760,000 |
| 2013/07/23 | 1,690 | 1,694 | 1,655 | 1,668 | -51 | -3% | 3,371,000 |
| 2013/07/22 | 1,698 | 1,725 | 1,681 | 1,719 | +41 | +2.4% | 3,714,000 |
| 2013/07/19 | 1,700 | 1,712 | 1,635 | 1,678 | -16 | -0.9% | 3,641,000 |
| 2013/07/18 | 1,695 | 1,705 | 1,674 | 1,694 | -1 | -0.1% | 2,841,000 |
| 2013/07/17 | 1,667 | 1,706 | 1,663 | 1,695 | +13 | +0.8% | 2,974,000 |
| 2013/07/16 | 1,689 | 1,706 | 1,671 | 1,682 | +28 | +1.7% | 4,740,000 |
| 2013/07/12 | 1,632 | 1,664 | 1,629 | 1,654 | +22 | +1.3% | 3,616,000 |
| 2013/07/11 | 1,612 | 1,639 | 1,606 | 1,632 | -9 | -0.5% | 2,683,000 |
| 2013/07/10 | 1,632 | 1,656 | 1,612 | 1,641 | -3 | -0.2% | 3,351,000 |
2901～
2950
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
