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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,378 | 1,380 | 1,334 | 1,343 | -23 | -1.7% | 1,751,000 |
| 2013/11/01 | 1,388 | 1,389 | 1,360 | 1,366 | -13 | -0.9% | 1,612,000 |
| 2013/10/31 | 1,389 | 1,406 | 1,376 | 1,379 | -9 | -0.6% | 3,018,000 |
| 2013/10/30 | 1,385 | 1,397 | 1,376 | 1,388 | +33 | +2.4% | 3,859,000 |
| 2013/10/29 | 1,402 | 1,404 | 1,354 | 1,355 | -62 | -4.4% | 3,703,000 |
| 2013/10/28 | 1,382 | 1,418 | 1,374 | 1,417 | +54 | +4% | 1,811,000 |
| 2013/10/25 | 1,394 | 1,400 | 1,360 | 1,363 | -50 | -3.5% | 2,326,000 |
| 2013/10/24 | 1,424 | 1,433 | 1,392 | 1,413 | +6 | +0.4% | 1,809,000 |
| 2013/10/23 | 1,469 | 1,469 | 1,407 | 1,407 | -48 | -3.3% | 2,340,000 |
| 2013/10/22 | 1,478 | 1,481 | 1,448 | 1,455 | -29 | -2% | 1,765,000 |
| 2013/10/21 | 1,469 | 1,485 | 1,468 | 1,484 | +24 | +1.6% | 1,217,000 |
| 2013/10/18 | 1,479 | 1,479 | 1,455 | 1,460 | -15 | -1% | 1,208,000 |
| 2013/10/17 | 1,463 | 1,480 | 1,453 | 1,475 | +40 | +2.8% | 2,181,000 |
| 2013/10/16 | 1,442 | 1,447 | 1,427 | 1,435 | +2 | +0.1% | 1,020,000 |
| 2013/10/15 | 1,442 | 1,450 | 1,430 | 1,433 | +2 | +0.1% | 1,173,000 |
| 2013/10/11 | 1,404 | 1,431 | 1,402 | 1,431 | +51 | +3.7% | 2,621,000 |
| 2013/10/10 | 1,380 | 1,401 | 1,370 | 1,380 | +16 | +1.2% | 2,167,000 |
| 2013/10/09 | 1,294 | 1,366 | 1,291 | 1,364 | +42 | +3.2% | 2,183,000 |
| 2013/10/08 | 1,330 | 1,335 | 1,305 | 1,322 | -16 | -1.2% | 2,539,000 |
| 2013/10/07 | 1,357 | 1,370 | 1,336 | 1,338 | -20 | -1.5% | 1,471,000 |
| 2013/10/04 | 1,368 | 1,386 | 1,356 | 1,358 | -33 | -2.4% | 2,288,000 |
| 2013/10/03 | 1,374 | 1,404 | 1,373 | 1,391 | +17 | +1.2% | 2,333,000 |
| 2013/10/02 | 1,430 | 1,447 | 1,369 | 1,374 | -71 | -4.9% | 2,787,000 |
| 2013/10/01 | 1,464 | 1,487 | 1,445 | 1,445 | +1 | +0.1% | 2,375,000 |
| 2013/09/30 | 1,422 | 1,467 | 1,420 | 1,444 | -8 | -0.6% | 2,677,000 |
| 2013/09/27 | 1,450 | 1,455 | 1,435 | 1,452 | -6 | -0.4% | 1,781,000 |
| 2013/09/26 | 1,425 | 1,458 | 1,405 | 1,458 | +28 | +2% | 1,999,000 |
| 2013/09/25 | 1,444 | 1,455 | 1,428 | 1,430 | -17 | -1.2% | 1,651,000 |
| 2013/09/24 | 1,448 | 1,478 | 1,436 | 1,447 | -49 | -3.3% | 2,679,000 |
| 2013/09/20 | 1,502 | 1,510 | 1,482 | 1,496 | -6 | -0.4% | 2,580,000 |
| 2013/09/19 | 1,479 | 1,502 | 1,473 | 1,502 | +81 | +5.7% | 3,699,000 |
| 2013/09/18 | 1,420 | 1,446 | 1,413 | 1,421 | +15 | +1.1% | 2,722,000 |
| 2013/09/17 | 1,396 | 1,419 | 1,396 | 1,406 | +9 | +0.6% | 1,893,000 |
| 2013/09/13 | 1,383 | 1,414 | 1,376 | 1,397 | +15 | +1.1% | 4,055,000 |
| 2013/09/12 | 1,398 | 1,418 | 1,376 | 1,382 | -14 | -1% | 3,386,000 |
| 2013/09/11 | 1,375 | 1,400 | 1,364 | 1,396 | +51 | +3.8% | 3,542,000 |
| 2013/09/10 | 1,344 | 1,348 | 1,320 | 1,345 | +13 | +1% | 1,825,000 |
| 2013/09/09 | 1,340 | 1,348 | 1,317 | 1,332 | +21 | +1.6% | 2,252,000 |
| 2013/09/06 | 1,337 | 1,340 | 1,305 | 1,311 | -24 | -1.8% | 2,794,000 |
| 2013/09/05 | 1,341 | 1,355 | 1,323 | 1,335 | +21 | +1.6% | 2,869,000 |
| 2013/09/04 | 1,285 | 1,316 | 1,275 | 1,314 | -12 | -0.9% | 3,645,000 |
| 2013/09/03 | 1,301 | 1,337 | 1,301 | 1,326 | +52 | +4.1% | 1,864,000 |
| 2013/09/02 | 1,287 | 1,304 | 1,268 | 1,274 | -13 | -1% | 1,833,000 |
| 2013/08/30 | 1,316 | 1,340 | 1,283 | 1,287 | -13 | -1% | 3,050,000 |
| 2013/08/29 | 1,284 | 1,319 | 1,274 | 1,300 | +33 | +2.6% | 4,459,000 |
| 2013/08/28 | 1,235 | 1,275 | 1,224 | 1,267 | -25 | -1.9% | 2,845,000 |
| 2013/08/27 | 1,312 | 1,325 | 1,286 | 1,292 | -22 | -1.7% | 2,696,000 |
| 2013/08/26 | 1,341 | 1,347 | 1,307 | 1,314 | -16 | -1.2% | 1,619,000 |
| 2013/08/23 | 1,329 | 1,351 | 1,319 | 1,330 | +59 | +4.6% | 4,094,000 |
| 2013/08/22 | 1,304 | 1,304 | 1,237 | 1,271 | -53 | -4% | 6,731,000 |
2801～
2850
件表示中 / 3685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 | 45,300円 | +8.8% | - | 0.00% | - | 1.43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 |
| ＮＯＫ | 186,600円 | +0.7% | +13.7% | 5.36% | 10.08倍 | 0.53倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| 豊田合 | 251,800円 | -0.1% | -16.4% | 4.17% | 8.01倍 | 0.61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 |
| ＴＳテック | 156,200円 | +0.3% | -5.7% | 5.31% | 15.53倍 | 0.61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 | 416,000円 | -2.7% | - | 6.01% | 13.72倍 | 0.74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
