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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/07/09 | 1,650 | 1,654 | 1,625 | 1,644 | +65 | +4.1% | 4,451,000 |
| 2013/07/08 | 1,628 | 1,656 | 1,578 | 1,579 | -6 | -0.4% | 2,598,000 |
| 2013/07/05 | 1,540 | 1,585 | 1,537 | 1,585 | +60 | +3.9% | 2,419,000 |
| 2013/07/04 | 1,516 | 1,542 | 1,509 | 1,525 | -8 | -0.5% | 1,518,000 |
| 2013/07/03 | 1,561 | 1,572 | 1,526 | 1,533 | -2 | -0.1% | 2,636,000 |
| 2013/07/02 | 1,503 | 1,535 | 1,485 | 1,535 | +71 | +4.8% | 3,588,000 |
| 2013/07/01 | 1,449 | 1,468 | 1,435 | 1,464 | +8 | +0.5% | 3,256,000 |
| 2013/06/28 | 1,437 | 1,475 | 1,434 | 1,456 | +36 | +2.5% | 3,265,000 |
| 2013/06/27 | 1,383 | 1,423 | 1,346 | 1,420 | +55 | +4% | 4,653,000 |
| 2013/06/26 | 1,358 | 1,393 | 1,329 | 1,365 | +66 | +5.1% | 7,239,000 |
| 2013/06/25 | 1,340 | 1,340 | 1,272 | 1,299 | -47 | -3.5% | 4,575,000 |
| 2013/06/24 | 1,398 | 1,400 | 1,341 | 1,346 | -22 | -1.6% | 1,867,000 |
| 2013/06/21 | 1,299 | 1,378 | 1,270 | 1,368 | -11 | -0.8% | 7,066,000 |
| 2013/06/20 | 1,387 | 1,404 | 1,363 | 1,379 | +3 | +0.2% | 3,672,000 |
| 2013/06/19 | 1,398 | 1,421 | 1,362 | 1,376 | -7 | -0.5% | 3,158,000 |
| 2013/06/18 | 1,343 | 1,398 | 1,337 | 1,383 | +70 | +5.3% | 3,969,000 |
| 2013/06/17 | 1,274 | 1,322 | 1,244 | 1,313 | +21 | +1.6% | 4,622,000 |
| 2013/06/14 | 1,329 | 1,350 | 1,283 | 1,292 | -4 | -0.3% | 6,717,000 |
| 2013/06/13 | 1,378 | 1,381 | 1,296 | 1,296 | -142 | -9.9% | 5,956,000 |
2951～
3000
件表示中 / 3786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 | 37,900円 | -11.6% | -11.0% | 0.00% | 10.88倍 | 1.22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。２６年春、三菱ふそうと経営統合 |
| 武蔵精密 | 370,500円 | -5.0% | +2.9% | 1.35% | 22.08倍 | 2.12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 |
| ＴＳテック | 189,500円 | -6.6% | -0.3% | 4.75% | 23.65倍 | 0.73倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 名村造 | 302,000円 | -0.8% | -28.8% | 1.32% | 13.99倍 | 2.01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 |
| カヤバ | 413,500円 | +0.4% | -4.5% | 2.90% | 11.65倍 | 0.86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
