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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,414 | 1,422 | 1,400 | 1,405 | -8 | -0.6% | 832,100 |
| 2014/08/11 | 1,401 | 1,420 | 1,399 | 1,413 | +42 | +3.1% | 1,263,900 |
| 2014/08/08 | 1,385 | 1,390 | 1,355 | 1,371 | -36 | -2.6% | 3,704,700 |
| 2014/08/07 | 1,404 | 1,411 | 1,383 | 1,407 | +3 | +0.2% | 1,646,100 |
| 2014/08/06 | 1,407 | 1,420 | 1,396 | 1,404 | -26 | -1.8% | 1,597,400 |
| 2014/08/05 | 1,427 | 1,453 | 1,424 | 1,430 | +11 | +0.8% | 2,093,100 |
| 2014/08/04 | 1,416 | 1,427 | 1,405 | 1,419 | -13 | -0.9% | 1,126,500 |
| 2014/08/01 | 1,425 | 1,441 | 1,421 | 1,432 | -13 | -0.9% | 1,288,000 |
| 2014/07/31 | 1,454 | 1,465 | 1,441 | 1,445 | -2 | -0.1% | 1,941,600 |
| 2014/07/30 | 1,436 | 1,455 | 1,401 | 1,447 | +8 | +0.6% | 2,801,700 |
| 2014/07/29 | 1,437 | 1,445 | 1,420 | 1,439 | +3 | +0.2% | 1,333,600 |
| 2014/07/28 | 1,412 | 1,440 | 1,408 | 1,436 | +3 | +0.2% | 1,431,900 |
| 2014/07/25 | 1,433 | 1,438 | 1,414 | 1,433 | +5 | +0.4% | 1,723,700 |
| 2014/07/24 | 1,419 | 1,444 | 1,415 | 1,428 | +16 | +1.1% | 1,844,700 |
| 2014/07/23 | 1,400 | 1,416 | 1,381 | 1,412 | +18 | +1.3% | 1,880,600 |
| 2014/07/22 | 1,387 | 1,407 | 1,382 | 1,394 | +7 | +0.5% | 1,524,300 |
| 2014/07/18 | 1,391 | 1,391 | 1,368 | 1,387 | -14 | -1% | 1,187,900 |
| 2014/07/17 | 1,407 | 1,411 | 1,393 | 1,401 | +2 | +0.1% | 954,400 |
| 2014/07/16 | 1,400 | 1,412 | 1,384 | 1,399 | -25 | -1.8% | 2,212,900 |
| 2014/07/15 | 1,433 | 1,440 | 1,421 | 1,424 | -9 | -0.6% | 1,497,000 |
| 2014/07/14 | 1,414 | 1,438 | 1,401 | 1,433 | +19 | +1.3% | 1,522,900 |
| 2014/07/11 | 1,395 | 1,416 | 1,384 | 1,414 | -4 | -0.3% | 2,000,400 |
| 2014/07/10 | 1,432 | 1,450 | 1,416 | 1,418 | -15 | -1% | 1,477,100 |
| 2014/07/09 | 1,439 | 1,442 | 1,417 | 1,433 | -10 | -0.7% | 1,648,700 |
| 2014/07/08 | 1,450 | 1,450 | 1,421 | 1,443 | -24 | -1.6% | 2,812,400 |
| 2014/07/07 | 1,491 | 1,491 | 1,461 | 1,467 | -11 | -0.7% | 1,256,500 |
| 2014/07/04 | 1,502 | 1,515 | 1,474 | 1,478 | -6 | -0.4% | 2,278,100 |
| 2014/07/03 | 1,458 | 1,494 | 1,455 | 1,484 | +35 | +2.4% | 3,424,100 |
| 2014/07/02 | 1,445 | 1,469 | 1,433 | 1,449 | +18 | +1.3% | 3,139,200 |
| 2014/07/01 | 1,396 | 1,437 | 1,386 | 1,431 | +36 | +2.6% | 2,531,700 |
| 2014/06/30 | 1,386 | 1,399 | 1,364 | 1,395 | +8 | +0.6% | 2,605,900 |
| 2014/06/27 | 1,412 | 1,416 | 1,376 | 1,387 | -43 | -3% | 2,290,900 |
| 2014/06/26 | 1,423 | 1,442 | 1,403 | 1,430 | +1 | +0.1% | 2,267,900 |
| 2014/06/25 | 1,423 | 1,449 | 1,407 | 1,429 | +6 | +0.4% | 2,914,000 |
| 2014/06/24 | 1,387 | 1,429 | 1,372 | 1,423 | +38 | +2.7% | 2,553,700 |
| 2014/06/23 | 1,390 | 1,395 | 1,376 | 1,385 | +15 | +1.1% | 1,497,400 |
| 2014/06/20 | 1,400 | 1,404 | 1,370 | 1,370 | -31 | -2.2% | 3,148,700 |
| 2014/06/19 | 1,400 | 1,404 | 1,378 | 1,401 | +14 | +1% | 2,499,800 |
| 2014/06/18 | 1,356 | 1,389 | 1,349 | 1,387 | +46 | +3.4% | 2,276,200 |
| 2014/06/17 | 1,349 | 1,362 | 1,337 | 1,341 | -19 | -1.4% | 1,525,700 |
| 2014/06/16 | 1,367 | 1,383 | 1,343 | 1,360 | -9 | -0.7% | 1,715,100 |
| 2014/06/13 | 1,304 | 1,373 | 1,304 | 1,369 | +39 | +2.9% | 3,181,200 |
| 2014/06/12 | 1,340 | 1,341 | 1,315 | 1,330 | -23 | -1.7% | 2,047,200 |
| 2014/06/11 | 1,334 | 1,355 | 1,330 | 1,353 | +5 | +0.4% | 1,732,000 |
| 2014/06/10 | 1,370 | 1,382 | 1,342 | 1,348 | -20 | -1.5% | 1,458,400 |
| 2014/06/09 | 1,357 | 1,372 | 1,352 | 1,368 | +31 | +2.3% | 2,399,900 |
| 2014/06/06 | 1,340 | 1,350 | 1,330 | 1,337 | +6 | +0.5% | 2,319,700 |
| 2014/06/05 | 1,312 | 1,335 | 1,307 | 1,331 | +32 | +2.5% | 3,012,800 |
| 2014/06/04 | 1,312 | 1,314 | 1,295 | 1,299 | -23 | -1.7% | 2,300,700 |
| 2014/06/03 | 1,350 | 1,354 | 1,319 | 1,322 | -12 | -0.9% | 2,032,700 |
2651～
2700
件表示中 / 3723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 | 37,000円 | -11.6% | -11.0% | 0.00% | 10.62倍 | 1.19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 |
| 豊田合 | 269,700円 | -5.6% | -2.0% | 4.08% | 9.03倍 | 0.63倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 三菱ロジ | 204,500円 | +1.4% | +81.7% | 1.17% | 12.84倍 | 1.76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 |
| ＴＳテック | 170,400円 | -6.6% | -0.3% | 5.28% | 21.39倍 | 0.66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 |
| エクセディ | 411,500円 | -7.9% | -11.8% | 6.08% | 12.52倍 | 0.83倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム
