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 |
|---|---|---|---|---|---|---|---|
| 2014/03/19 | 1,477 | 1,491 | 1,446 | 1,468 | +9 | +0.6% | 1,617,800 |
| 2014/03/18 | 1,480 | 1,487 | 1,457 | 1,459 | +9 | +0.6% | 959,800 |
| 2014/03/17 | 1,450 | 1,461 | 1,436 | 1,450 | -6 | -0.4% | 1,333,500 |
| 2014/03/14 | 1,462 | 1,473 | 1,451 | 1,456 | -54 | -3.6% | 3,704,300 |
| 2014/03/13 | 1,503 | 1,532 | 1,503 | 1,510 | +2 | +0.1% | 1,488,200 |
| 2014/03/12 | 1,508 | 1,526 | 1,505 | 1,508 | -33 | -2.1% | 1,780,200 |
| 2014/03/11 | 1,516 | 1,548 | 1,514 | 1,541 | +31 | +2.1% | 1,750,000 |
| 2014/03/10 | 1,504 | 1,523 | 1,499 | 1,510 | -13 | -0.9% | 1,246,300 |
| 2014/03/07 | 1,528 | 1,539 | 1,511 | 1,523 | +3 | +0.2% | 1,295,700 |
| 2014/03/06 | 1,475 | 1,524 | 1,469 | 1,520 | +61 | +4.2% | 2,561,100 |
| 2014/03/05 | 1,474 | 1,488 | 1,459 | 1,459 | +15 | +1% | 1,761,900 |
| 2014/03/04 | 1,435 | 1,458 | 1,426 | 1,444 | -12 | -0.8% | 2,275,500 |
| 2014/03/03 | 1,463 | 1,476 | 1,437 | 1,456 | -45 | -3% | 1,947,800 |
| 2014/02/28 | 1,512 | 1,519 | 1,486 | 1,501 | -17 | -1.1% | 1,555,800 |
| 2014/02/27 | 1,534 | 1,542 | 1,510 | 1,518 | -6 | -0.4% | 1,358,400 |
| 2014/02/26 | 1,532 | 1,565 | 1,523 | 1,524 | -24 | -1.6% | 1,637,200 |
| 2014/02/25 | 1,540 | 1,552 | 1,519 | 1,548 | +20 | +1.3% | 1,273,000 |
| 2014/02/24 | 1,530 | 1,540 | 1,497 | 1,528 | -7 | -0.5% | 1,340,800 |
| 2014/02/21 | 1,500 | 1,540 | 1,498 | 1,535 | +54 | +3.6% | 1,372,100 |
| 2014/02/20 | 1,495 | 1,507 | 1,465 | 1,481 | -45 | -2.9% | 1,660,600 |
| 2014/02/19 | 1,533 | 1,540 | 1,512 | 1,526 | -27 | -1.7% | 1,129,900 |
| 2014/02/18 | 1,515 | 1,556 | 1,507 | 1,553 | +59 | +3.9% | 1,802,600 |
| 2014/02/17 | 1,472 | 1,501 | 1,451 | 1,494 | +33 | +2.3% | 1,711,900 |
| 2014/02/14 | 1,498 | 1,517 | 1,445 | 1,461 | -45 | -3% | 2,571,700 |
| 2014/02/13 | 1,530 | 1,551 | 1,500 | 1,506 | -24 | -1.6% | 2,564,700 |
| 2014/02/12 | 1,550 | 1,561 | 1,524 | 1,530 | +60 | +4.1% | 3,481,200 |
| 2014/02/10 | 1,482 | 1,493 | 1,453 | 1,470 | +14 | +1% | 1,471,700 |
| 2014/02/07 | 1,449 | 1,457 | 1,433 | 1,456 | +58 | +4.1% | 1,641,900 |
| 2014/02/06 | 1,425 | 1,435 | 1,398 | 1,398 | -29 | -2% | 2,001,700 |
| 2014/02/05 | 1,439 | 1,470 | 1,408 | 1,427 | +14 | +1% | 2,991,800 |
| 2014/02/04 | 1,438 | 1,451 | 1,413 | 1,413 | -85 | -5.7% | 2,907,600 |
| 2014/02/03 | 1,494 | 1,520 | 1,482 | 1,498 | -28 | -1.8% | 2,622,200 |
| 2014/01/31 | 1,553 | 1,578 | 1,491 | 1,526 | +18 | +1.2% | 3,619,700 |
| 2014/01/30 | 1,491 | 1,529 | 1,484 | 1,508 | -23 | -1.5% | 3,492,200 |
| 2014/01/29 | 1,490 | 1,533 | 1,490 | 1,531 | +55 | +3.7% | 3,580,400 |
| 2014/01/28 | 1,493 | 1,495 | 1,459 | 1,476 | -9 | -0.6% | 2,654,400 |
| 2014/01/27 | 1,500 | 1,502 | 1,478 | 1,485 | -75 | -4.8% | 4,412,200 |
| 2014/01/24 | 1,556 | 1,567 | 1,542 | 1,560 | -18 | -1.1% | 2,367,100 |
| 2014/01/23 | 1,602 | 1,602 | 1,572 | 1,578 | -19 | -1.2% | 2,634,300 |
| 2014/01/22 | 1,575 | 1,605 | 1,575 | 1,597 | +6 | +0.4% | 1,849,100 |
| 2014/01/21 | 1,595 | 1,608 | 1,575 | 1,591 | -2 | -0.1% | 1,586,200 |
| 2014/01/20 | 1,594 | 1,599 | 1,562 | 1,593 | +5 | +0.3% | 1,624,400 |
| 2014/01/17 | 1,586 | 1,601 | 1,582 | 1,588 | +6 | +0.4% | 1,825,600 |
| 2014/01/16 | 1,632 | 1,654 | 1,577 | 1,582 | -39 | -2.4% | 4,281,900 |
| 2014/01/15 | 1,633 | 1,638 | 1,609 | 1,621 | +28 | +1.8% | 2,148,400 |
| 2014/01/14 | 1,592 | 1,619 | 1,581 | 1,593 | -63 | -3.8% | 2,586,100 |
| 2014/01/10 | 1,647 | 1,662 | 1,624 | 1,656 | +18 | +1.1% | 3,381,600 |
| 2014/01/09 | 1,643 | 1,650 | 1,622 | 1,638 | -19 | -1.1% | 1,990,300 |
| 2014/01/08 | 1,613 | 1,659 | 1,601 | 1,657 | +70 | +4.4% | 2,668,900 |
| 2014/01/07 | 1,593 | 1,609 | 1,584 | 1,587 | -36 | -2.2% | 3,096,500 |
2751～
2800
件表示中 / 3724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 | 270,200円 | -5.6% | -2.0% | 4.07% | 9.05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 | 204,700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 | 170,600円 | -6.6% | -0.3% | 5.28% | 21.42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 | 412,000円 | -7.9% | -11.8% | 6.07% | 12.54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
