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 |
|---|---|---|---|---|---|---|---|
| 2013/05/07 | 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 |
| 2013/03/29 | 1,017 | 1,022 | 993 | 1,010 | -6 | -0.6% | 2,840,000 |
| 2013/03/28 | 1,030 | 1,030 | 1,007 | 1,016 | -15 | -1.5% | 2,664,000 |
| 2013/03/27 | 1,020 | 1,044 | 1,019 | 1,031 | -4 | -0.4% | 1,778,000 |
| 2013/03/26 | 1,033 | 1,052 | 1,023 | 1,035 | -15 | -1.4% | 3,048,000 |
| 2013/03/25 | 1,074 | 1,078 | 1,048 | 1,050 | -8 | -0.8% | 2,378,000 |
| 2013/03/22 | 1,060 | 1,065 | 1,050 | 1,058 | -34 | -3.1% | 2,493,000 |
| 2013/03/21 | 1,102 | 1,125 | 1,088 | 1,092 | +5 | +0.5% | 2,022,000 |
| 2013/03/19 | 1,083 | 1,094 | 1,069 | 1,087 | +43 | +4.1% | 2,082,000 |
| 2013/03/18 | 1,057 | 1,066 | 1,042 | 1,044 | -43 | -4% | 2,498,000 |
| 2013/03/15 | 1,099 | 1,099 | 1,071 | 1,087 | -4 | -0.4% | 2,778,000 |
| 2013/03/14 | 1,087 | 1,095 | 1,073 | 1,091 | +7 | +0.6% | 1,554,000 |
| 2013/03/13 | 1,074 | 1,102 | 1,070 | 1,084 | +5 | +0.5% | 2,120,000 |
| 2013/03/12 | 1,105 | 1,106 | 1,076 | 1,079 | -21 | -1.9% | 2,041,000 |
| 2013/03/11 | 1,087 | 1,111 | 1,078 | 1,100 | +29 | +2.7% | 3,395,000 |
| 2013/03/08 | 1,042 | 1,072 | 1,039 | 1,071 | +43 | +4.2% | 6,670,000 |
| 2013/03/07 | 1,008 | 1,034 | 1,008 | 1,028 | +35 | +3.5% | 2,935,000 |
| 2013/03/06 | 993 | 999 | 982 | 993 | +8 | +0.8% | 2,063,000 |
| 2013/03/05 | 993 | 1,003 | 982 | 985 | -8 | -0.8% | 2,162,000 |
| 2013/03/04 | 1,000 | 1,014 | 985 | 993 | +1 | +0.1% | 2,665,000 |
| 2013/03/01 | 971 | 995 | 971 | 992 | +13 | +1.3% | 2,145,000 |
| 2013/02/28 | 961 | 987 | 961 | 979 | +26 | +2.7% | 3,132,000 |
| 2013/02/27 | 971 | 976 | 952 | 953 | -21 | -2.2% | 2,267,000 |
| 2013/02/26 | 967 | 983 | 961 | 974 | -21 | -2.1% | 2,881,000 |
| 2013/02/25 | 970 | 998 | 965 | 995 | +39 | +4.1% | 3,672,000 |
| 2013/02/22 | 958 | 958 | 931 | 956 | -1 | -0.1% | 2,396,000 |
| 2013/02/21 | 964 | 967 | 953 | 957 | -11 | -1.1% | 2,027,000 |
3001～
3050
件表示中 / 3760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 |
| ＴＳテック | 184,200円 | -6.6% | -0.3% | 4.89% | 23.03倍 | 0.72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 | 315,000円 | -0.8% | -28.8% | 1.27% | 14.58倍 | 2.09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 |
| 三菱ロジ | 196,600円 | -2.3% | +21.1% | 1.22% | 19.08倍 | 1.70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 |
| 武蔵精密 | 305,000円 | -5.0% | +2.9% | 1.64% | 18.18倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
