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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 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 |
| 2013/06/12 | 1,422 | 1,441 | 1,389 | 1,438 | -15 | -1% | 2,571,000 |
| 2013/06/11 | 1,460 | 1,498 | 1,427 | 1,453 | +7 | +0.5% | 5,018,000 |
| 2013/06/10 | 1,411 | 1,452 | 1,397 | 1,446 | +102 | +7.6% | 3,201,000 |
| 2013/06/07 | 1,322 | 1,377 | 1,303 | 1,344 | -8 | -0.6% | 4,939,000 |
| 2013/06/06 | 1,361 | 1,413 | 1,337 | 1,352 | -44 | -3.2% | 3,868,000 |
| 2013/06/05 | 1,464 | 1,499 | 1,396 | 1,396 | -44 | -3.1% | 5,050,000 |
| 2013/06/04 | 1,380 | 1,450 | 1,315 | 1,440 | +28 | +2% | 5,199,000 |
| 2013/06/03 | 1,430 | 1,476 | 1,411 | 1,412 | -69 | -4.7% | 4,121,000 |
| 2013/05/31 | 1,517 | 1,527 | 1,479 | 1,481 | -11 | -0.7% | 3,963,000 |
| 2013/05/30 | 1,523 | 1,559 | 1,483 | 1,492 | -97 | -6.1% | 3,478,000 |
| 2013/05/29 | 1,630 | 1,631 | 1,540 | 1,589 | +12 | +0.8% | 3,250,000 |
| 2013/05/28 | 1,469 | 1,578 | 1,466 | 1,577 | +68 | +4.5% | 4,486,000 |
| 2013/05/27 | 1,524 | 1,574 | 1,504 | 1,509 | -95 | -5.9% | 2,765,000 |
| 2013/05/24 | 1,600 | 1,684 | 1,514 | 1,604 | +53 | +3.4% | 6,797,000 |
| 2013/05/23 | 1,725 | 1,745 | 1,551 | 1,551 | -166 | -9.7% | 5,930,000 |
| 2013/05/22 | 1,721 | 1,728 | 1,676 | 1,717 | +1 | +0.1% | 3,701,000 |
| 2013/05/21 | 1,700 | 1,735 | 1,675 | 1,716 | -7 | -0.4% | 4,460,000 |
| 2013/05/20 | 1,700 | 1,752 | 1,696 | 1,723 | +31 | +1.8% | 2,530,000 |
| 2013/05/17 | 1,648 | 1,700 | 1,636 | 1,692 | +10 | +0.6% | 2,086,000 |
| 2013/05/16 | 1,689 | 1,695 | 1,616 | 1,682 | +16 | +1% | 3,333,000 |
| 2013/05/15 | 1,669 | 1,736 | 1,651 | 1,666 | +37 | +2.3% | 4,378,000 |
| 2013/05/14 | 1,643 | 1,664 | 1,608 | 1,629 | +21 | +1.3% | 3,472,000 |
| 2013/05/13 | 1,589 | 1,611 | 1,571 | 1,608 | +69 | +4.5% | 3,131,000 |
| 2013/05/10 | 1,486 | 1,546 | 1,480 | 1,539 | +109 | +7.6% | 4,876,000 |
| 2013/05/09 | 1,490 | 1,496 | 1,429 | 1,430 | -33 | -2.3% | 1,936,000 |
| 2013/05/08 | 1,456 | 1,491 | 1,436 | 1,463 | +21 | +1.5% | 2,599,000 |
| 2013/05/07 | 1,464 | 1,470 | 1,428 | 1,442 | +38 | +2.7% | 3,315,000 |
| 2013/05/02 | 1,428 | 1,434 | 1,392 | 1,404 | -37 | -2.6% | 3,063,000 |
| 2013/05/01 | 1,457 | 1,460 | 1,413 | 1,441 | -46 | -3.1% | 3,915,000 |
| 2013/04/30 | 1,450 | 1,493 | 1,447 | 1,487 | +20 | +1.4% | 3,122,000 |
| 2013/04/26 | 1,460 | 1,512 | 1,450 | 1,467 | +37 | +2.6% | 5,746,000 |
2951～
3000
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
