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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/04/25 | 1,432 | 1,450 | 1,425 | 1,430 | +14 | +1% | 3,117,000 |
| 2013/04/24 | 1,403 | 1,418 | 1,387 | 1,416 | +52 | +3.8% | 4,064,000 |
| 2013/04/23 | 1,354 | 1,370 | 1,334 | 1,364 | +7 | +0.5% | 2,733,000 |
| 2013/04/22 | 1,350 | 1,375 | 1,345 | 1,357 | +49 | +3.7% | 2,952,000 |
| 2013/04/19 | 1,340 | 1,350 | 1,295 | 1,308 | -25 | -1.9% | 3,399,000 |
| 2013/04/18 | 1,342 | 1,353 | 1,327 | 1,333 | -20 | -1.5% | 2,417,000 |
| 2013/04/17 | 1,346 | 1,373 | 1,324 | 1,353 | +30 | +2.3% | 3,755,000 |
| 2013/04/16 | 1,260 | 1,351 | 1,251 | 1,323 | +33 | +2.6% | 5,306,000 |
| 2013/04/15 | 1,284 | 1,314 | 1,279 | 1,290 | ±0 | ±0% | 3,304,000 |
| 2013/04/12 | 1,336 | 1,340 | 1,263 | 1,290 | -44 | -3.3% | 5,220,000 |
| 2013/04/11 | 1,271 | 1,360 | 1,264 | 1,334 | +91 | +7.3% | 5,047,000 |
| 2013/04/10 | 1,229 | 1,260 | 1,226 | 1,243 | +34 | +2.8% | 4,142,000 |
| 2013/04/09 | 1,191 | 1,218 | 1,190 | 1,209 | +29 | +2.5% | 3,597,000 |
| 2013/04/08 | 1,190 | 1,198 | 1,155 | 1,180 | +31 | +2.7% | 3,412,000 |
| 2013/04/05 | 1,212 | 1,212 | 1,145 | 1,149 | +57 | +5.2% | 5,792,000 |
| 2013/04/04 | 1,014 | 1,094 | 1,007 | 1,092 | +57 | +5.5% | 4,525,000 |
| 2013/04/03 | 1,000 | 1,036 | 996 | 1,035 | +59 | +6% | 3,711,000 |
| 2013/04/02 | 968 | 992 | 951 | 976 | -10 | -1% | 2,908,000 |
| 2013/04/01 | 993 | 1,008 | 981 | 986 | -24 | -2.4% | 2,777,000 |
3001～
3050
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
