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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,398 | 1,409 | 1,384 | 1,390 | -5 | -0.4% | 1,368,300 |
| 2017/09/21 | 1,381 | 1,406 | 1,380 | 1,395 | +32 | +2.3% | 2,113,700 |
| 2017/09/20 | 1,362 | 1,375 | 1,359 | 1,363 | +3 | +0.2% | 1,764,800 |
| 2017/09/19 | 1,348 | 1,366 | 1,346 | 1,360 | +23 | +1.7% | 1,598,300 |
| 2017/09/15 | 1,329 | 1,342 | 1,322 | 1,337 | +5 | +0.4% | 1,553,600 |
| 2017/09/14 | 1,345 | 1,352 | 1,327 | 1,332 | -21 | -1.6% | 1,067,600 |
| 2017/09/13 | 1,343 | 1,362 | 1,343 | 1,353 | +14 | +1% | 1,821,800 |
| 2017/09/12 | 1,358 | 1,366 | 1,335 | 1,339 | +2 | +0.1% | 1,600,400 |
| 2017/09/11 | 1,335 | 1,355 | 1,334 | 1,337 | +23 | +1.8% | 1,884,600 |
| 2017/09/08 | 1,311 | 1,327 | 1,308 | 1,314 | +3 | +0.2% | 2,716,900 |
| 2017/09/07 | 1,295 | 1,329 | 1,292 | 1,311 | +18 | +1.4% | 2,752,900 |
| 2017/09/06 | 1,269 | 1,295 | 1,256 | 1,293 | +9 | +0.7% | 1,904,500 |
| 2017/09/05 | 1,296 | 1,297 | 1,277 | 1,284 | -16 | -1.2% | 1,373,300 |
| 2017/09/04 | 1,304 | 1,329 | 1,297 | 1,300 | +30 | +2.4% | 3,052,600 |
| 2017/09/01 | 1,276 | 1,286 | 1,261 | 1,270 | +7 | +0.6% | 1,350,400 |
| 2017/08/31 | 1,250 | 1,267 | 1,246 | 1,263 | +16 | +1.3% | 2,118,400 |
| 2017/08/30 | 1,249 | 1,251 | 1,240 | 1,247 | +9 | +0.7% | 1,003,400 |
| 2017/08/29 | 1,228 | 1,239 | 1,226 | 1,238 | ±0 | ±0% | 847,300 |
| 2017/08/28 | 1,259 | 1,263 | 1,234 | 1,238 | -14 | -1.1% | 862,500 |
| 2017/08/25 | 1,241 | 1,257 | 1,237 | 1,252 | +21 | +1.7% | 1,122,000 |
| 2017/08/24 | 1,222 | 1,233 | 1,222 | 1,231 | +2 | +0.2% | 1,106,100 |
| 2017/08/23 | 1,236 | 1,241 | 1,227 | 1,229 | +1 | +0.1% | 1,193,800 |
| 2017/08/22 | 1,230 | 1,231 | 1,222 | 1,228 | -2 | -0.2% | 857,100 |
| 2017/08/21 | 1,236 | 1,236 | 1,221 | 1,230 | +4 | +0.3% | 964,300 |
| 2017/08/18 | 1,237 | 1,237 | 1,221 | 1,226 | -23 | -1.8% | 1,454,000 |
| 2017/08/17 | 1,230 | 1,253 | 1,221 | 1,249 | +13 | +1.1% | 1,713,400 |
| 2017/08/16 | 1,235 | 1,248 | 1,226 | 1,236 | -14 | -1.1% | 1,526,500 |
| 2017/08/15 | 1,255 | 1,268 | 1,241 | 1,250 | +9 | +0.7% | 1,325,400 |
| 2017/08/14 | 1,238 | 1,244 | 1,231 | 1,241 | -17 | -1.4% | 1,149,300 |
| 2017/08/10 | 1,269 | 1,271 | 1,245 | 1,258 | +3 | +0.2% | 1,149,800 |
| 2017/08/09 | 1,262 | 1,264 | 1,245 | 1,255 | -14 | -1.1% | 1,456,300 |
| 2017/08/08 | 1,262 | 1,278 | 1,259 | 1,269 | +5 | +0.4% | 1,104,700 |
| 2017/08/07 | 1,270 | 1,275 | 1,263 | 1,264 | +5 | +0.4% | 1,274,300 |
| 2017/08/04 | 1,259 | 1,269 | 1,252 | 1,259 | +7 | +0.6% | 1,547,500 |
| 2017/08/03 | 1,255 | 1,261 | 1,245 | 1,252 | +2 | +0.2% | 1,484,700 |
| 2017/08/02 | 1,278 | 1,278 | 1,247 | 1,250 | -24 | -1.9% | 2,590,300 |
| 2017/08/01 | 1,283 | 1,288 | 1,264 | 1,274 | -27 | -2.1% | 2,533,000 |
| 2017/07/31 | 1,250 | 1,310 | 1,248 | 1,301 | +77 | +6.3% | 5,999,400 |
| 2017/07/28 | 1,215 | 1,231 | 1,212 | 1,224 | -3 | -0.2% | 1,420,900 |
| 2017/07/27 | 1,227 | 1,234 | 1,224 | 1,227 | -7 | -0.6% | 1,418,300 |
| 2017/07/26 | 1,231 | 1,249 | 1,229 | 1,234 | +18 | +1.5% | 1,859,800 |
| 2017/07/25 | 1,206 | 1,219 | 1,204 | 1,216 | +10 | +0.8% | 1,607,400 |
| 2017/07/24 | 1,202 | 1,209 | 1,194 | 1,206 | -8 | -0.7% | 1,323,500 |
| 2017/07/21 | 1,211 | 1,222 | 1,211 | 1,214 | -7 | -0.6% | 1,484,000 |
| 2017/07/20 | 1,212 | 1,224 | 1,210 | 1,221 | +5 | +0.4% | 1,282,300 |
| 2017/07/19 | 1,231 | 1,231 | 1,212 | 1,216 | -22 | -1.8% | 1,708,400 |
| 2017/07/18 | 1,252 | 1,255 | 1,234 | 1,238 | -26 | -2.1% | 1,477,700 |
| 2017/07/14 | 1,257 | 1,270 | 1,252 | 1,264 | +11 | +0.9% | 1,120,900 |
| 2017/07/13 | 1,258 | 1,263 | 1,250 | 1,253 | -2 | -0.2% | 1,188,400 |
| 2017/07/12 | 1,255 | 1,259 | 1,243 | 1,255 | -12 | -0.9% | 1,928,500 |
1851～
1900
件表示中 / 3686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 | 47,900円 | +8.8% | - | 0.00% | - | 1.52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 | 261,300円 | -0.1% | -16.4% | 4.02% | 8.31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 |
| ＮＯＫ | 192,200円 | +0.7% | +13.7% | 5.20% | 10.38倍 | 0.55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 |
| ＴＳテック | 159,800円 | +0.3% | -5.7% | 5.19% | 15.88倍 | 0.62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 | 426,000円 | -2.7% | - | 5.87% | 14.06倍 | 0.76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
