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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,128 | 1,130 | 1,116 | 1,124 | -13 | -1.1% | 1,723,300 |
| 2018/09/05 | 1,138 | 1,145 | 1,133 | 1,137 | -12 | -1% | 1,344,600 |
| 2018/09/04 | 1,154 | 1,159 | 1,144 | 1,149 | -12 | -1% | 1,204,400 |
| 2018/09/03 | 1,169 | 1,172 | 1,159 | 1,161 | -9 | -0.8% | 847,700 |
| 2018/08/31 | 1,173 | 1,182 | 1,166 | 1,170 | -16 | -1.3% | 1,294,400 |
| 2018/08/30 | 1,190 | 1,198 | 1,183 | 1,186 | +2 | +0.2% | 1,499,700 |
| 2018/08/29 | 1,174 | 1,191 | 1,173 | 1,184 | +8 | +0.7% | 1,191,500 |
| 2018/08/28 | 1,174 | 1,187 | 1,174 | 1,176 | +15 | +1.3% | 1,605,500 |
| 2018/08/27 | 1,155 | 1,171 | 1,153 | 1,161 | +18 | +1.6% | 1,268,000 |
| 2018/08/24 | 1,150 | 1,155 | 1,137 | 1,143 | -8 | -0.7% | 1,602,000 |
| 2018/08/23 | 1,171 | 1,173 | 1,144 | 1,151 | -33 | -2.8% | 2,258,700 |
| 2018/08/22 | 1,172 | 1,185 | 1,167 | 1,184 | +16 | +1.4% | 1,312,700 |
| 2018/08/21 | 1,170 | 1,176 | 1,158 | 1,168 | -18 | -1.5% | 1,427,500 |
| 2018/08/20 | 1,189 | 1,191 | 1,181 | 1,186 | -6 | -0.5% | 1,210,800 |
| 2018/08/17 | 1,186 | 1,197 | 1,182 | 1,192 | -1 | -0.1% | 1,211,100 |
| 2018/08/16 | 1,170 | 1,195 | 1,164 | 1,193 | +12 | +1% | 1,274,900 |
| 2018/08/15 | 1,190 | 1,198 | 1,171 | 1,181 | -6 | -0.5% | 1,063,700 |
| 2018/08/14 | 1,173 | 1,190 | 1,167 | 1,187 | +9 | +0.8% | 1,586,200 |
| 2018/08/13 | 1,188 | 1,195 | 1,177 | 1,178 | -35 | -2.9% | 1,821,600 |
| 2018/08/10 | 1,218 | 1,222 | 1,205 | 1,213 | -6 | -0.5% | 1,614,200 |
| 2018/08/09 | 1,224 | 1,231 | 1,217 | 1,219 | -8 | -0.7% | 1,101,800 |
| 2018/08/08 | 1,222 | 1,240 | 1,220 | 1,227 | -1 | -0.1% | 1,640,200 |
| 2018/08/07 | 1,237 | 1,243 | 1,224 | 1,228 | -7 | -0.6% | 1,409,300 |
| 2018/08/06 | 1,208 | 1,252 | 1,208 | 1,235 | +31 | +2.6% | 3,064,800 |
| 2018/08/03 | 1,210 | 1,224 | 1,199 | 1,204 | -10 | -0.8% | 1,795,800 |
| 2018/08/02 | 1,250 | 1,255 | 1,209 | 1,214 | -39 | -3.1% | 2,985,200 |
| 2018/08/01 | 1,264 | 1,265 | 1,242 | 1,253 | -4 | -0.3% | 1,509,200 |
| 2018/07/31 | 1,260 | 1,273 | 1,254 | 1,257 | +5 | +0.4% | 2,038,100 |
| 2018/07/30 | 1,250 | 1,267 | 1,220 | 1,252 | -38 | -2.9% | 3,958,800 |
| 2018/07/27 | 1,286 | 1,294 | 1,278 | 1,290 | +8 | +0.6% | 1,884,900 |
| 2018/07/26 | 1,282 | 1,291 | 1,277 | 1,282 | +15 | +1.2% | 1,853,300 |
| 2018/07/25 | 1,267 | 1,271 | 1,259 | 1,267 | +10 | +0.8% | 1,284,000 |
| 2018/07/24 | 1,271 | 1,271 | 1,257 | 1,257 | ±0 | ±0% | 1,346,400 |
| 2018/07/23 | 1,249 | 1,260 | 1,237 | 1,257 | -5 | -0.4% | 1,335,800 |
| 2018/07/20 | 1,245 | 1,263 | 1,233 | 1,262 | +15 | +1.2% | 2,457,800 |
| 2018/07/19 | 1,217 | 1,252 | 1,215 | 1,247 | +36 | +3% | 1,970,000 |
| 2018/07/18 | 1,226 | 1,230 | 1,210 | 1,211 | +5 | +0.4% | 1,074,900 |
| 2018/07/17 | 1,200 | 1,217 | 1,198 | 1,206 | +16 | +1.3% | 1,461,800 |
| 2018/07/13 | 1,187 | 1,195 | 1,182 | 1,190 | +17 | +1.4% | 1,261,200 |
| 2018/07/12 | 1,172 | 1,177 | 1,156 | 1,173 | +5 | +0.4% | 1,410,900 |
| 2018/07/11 | 1,176 | 1,176 | 1,149 | 1,168 | -14 | -1.2% | 1,212,600 |
| 2018/07/10 | 1,167 | 1,190 | 1,163 | 1,182 | +25 | +2.2% | 1,780,100 |
| 2018/07/09 | 1,159 | 1,161 | 1,150 | 1,157 | ±0 | ±0% | 1,095,200 |
| 2018/07/06 | 1,155 | 1,175 | 1,152 | 1,157 | +3 | +0.3% | 1,332,700 |
| 2018/07/05 | 1,159 | 1,166 | 1,151 | 1,154 | -3 | -0.3% | 976,100 |
| 2018/07/04 | 1,158 | 1,166 | 1,152 | 1,157 | -8 | -0.7% | 1,000,200 |
| 2018/07/03 | 1,173 | 1,177 | 1,150 | 1,165 | -6 | -0.5% | 1,516,000 |
| 2018/07/02 | 1,177 | 1,200 | 1,171 | 1,171 | -12 | -1% | 1,471,500 |
| 2018/06/29 | 1,170 | 1,189 | 1,162 | 1,183 | +13 | +1.1% | 1,282,800 |
| 2018/06/28 | 1,151 | 1,177 | 1,151 | 1,170 | +19 | +1.7% | 1,551,700 |
1651～
1700
件表示中 / 3722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 | 268,200円 | -5.6% | -2.0% | 4.10% | 8.98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 | 203,000円 | +1.4% | +81.7% | 1.18% | 12.74倍 | 1.75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 | 169,000円 | -6.6% | -0.3% | 5.33% | 21.22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 | 410,500円 | -7.9% | -11.8% | 6.09% | 12.49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
