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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,333 | 1,338 | 1,306 | 1,312 | -42 | -3.1% | 2,765,000 |
| 2017/11/14 | 1,360 | 1,361 | 1,345 | 1,354 | -11 | -0.8% | 1,482,500 |
| 2017/11/13 | 1,381 | 1,387 | 1,365 | 1,365 | -16 | -1.2% | 1,437,500 |
| 2017/11/10 | 1,384 | 1,390 | 1,369 | 1,381 | -15 | -1.1% | 1,952,100 |
| 2017/11/09 | 1,406 | 1,430 | 1,379 | 1,396 | -5 | -0.4% | 2,701,900 |
| 2017/11/08 | 1,394 | 1,410 | 1,385 | 1,401 | +14 | +1% | 2,125,900 |
| 2017/11/07 | 1,377 | 1,403 | 1,372 | 1,387 | +15 | +1.1% | 3,032,800 |
| 2017/11/06 | 1,348 | 1,380 | 1,333 | 1,372 | +22 | +1.6% | 3,127,900 |
| 2017/11/02 | 1,336 | 1,374 | 1,333 | 1,350 | -72 | -5.1% | 7,286,200 |
| 2017/11/01 | 1,449 | 1,449 | 1,417 | 1,422 | -29 | -2% | 2,638,500 |
| 2017/10/31 | 1,437 | 1,451 | 1,428 | 1,451 | +1 | +0.1% | 1,859,700 |
| 2017/10/30 | 1,452 | 1,453 | 1,442 | 1,450 | -5 | -0.3% | 1,718,700 |
| 2017/10/27 | 1,460 | 1,462 | 1,447 | 1,455 | +5 | +0.3% | 1,391,300 |
| 2017/10/26 | 1,444 | 1,461 | 1,441 | 1,450 | -8 | -0.5% | 1,042,300 |
| 2017/10/25 | 1,459 | 1,479 | 1,454 | 1,458 | +7 | +0.5% | 1,848,700 |
| 2017/10/24 | 1,424 | 1,455 | 1,423 | 1,451 | +23 | +1.6% | 1,788,500 |
| 2017/10/23 | 1,445 | 1,445 | 1,424 | 1,428 | ±0 | ±0% | 1,346,100 |
| 2017/10/20 | 1,413 | 1,429 | 1,405 | 1,428 | +6 | +0.4% | 1,381,700 |
| 2017/10/19 | 1,450 | 1,452 | 1,420 | 1,422 | -3 | -0.2% | 1,566,600 |
| 2017/10/18 | 1,422 | 1,434 | 1,413 | 1,425 | +4 | +0.3% | 1,822,900 |
| 2017/10/17 | 1,437 | 1,441 | 1,412 | 1,421 | -10 | -0.7% | 1,412,500 |
| 2017/10/16 | 1,424 | 1,438 | 1,418 | 1,431 | +10 | +0.7% | 1,208,000 |
| 2017/10/13 | 1,424 | 1,434 | 1,408 | 1,421 | -11 | -0.8% | 1,993,900 |
| 2017/10/12 | 1,420 | 1,433 | 1,410 | 1,432 | +12 | +0.8% | 1,607,700 |
| 2017/10/11 | 1,435 | 1,446 | 1,417 | 1,420 | +7 | +0.5% | 1,677,500 |
| 2017/10/10 | 1,381 | 1,422 | 1,380 | 1,413 | +35 | +2.5% | 2,624,300 |
| 2017/10/06 | 1,374 | 1,378 | 1,354 | 1,378 | +12 | +0.9% | 2,065,600 |
| 2017/10/05 | 1,361 | 1,379 | 1,360 | 1,366 | +4 | +0.3% | 1,221,300 |
| 2017/10/04 | 1,371 | 1,386 | 1,358 | 1,362 | -26 | -1.9% | 2,141,800 |
| 2017/10/03 | 1,390 | 1,391 | 1,372 | 1,388 | -7 | -0.5% | 1,547,600 |
| 2017/10/02 | 1,371 | 1,397 | 1,368 | 1,395 | +19 | +1.4% | 1,870,300 |
| 2017/09/29 | 1,375 | 1,380 | 1,361 | 1,376 | -8 | -0.6% | 2,158,000 |
| 2017/09/28 | 1,406 | 1,408 | 1,371 | 1,384 | -17 | -1.2% | 2,233,600 |
| 2017/09/27 | 1,412 | 1,413 | 1,395 | 1,401 | +6 | +0.4% | 1,626,700 |
| 2017/09/26 | 1,383 | 1,412 | 1,382 | 1,395 | +6 | +0.4% | 1,337,700 |
| 2017/09/25 | 1,393 | 1,399 | 1,386 | 1,389 | -1 | -0.1% | 1,134,800 |
| 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 |
1851～
1900
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 | 37,100円 | -11.6% | -11.0% | 0.00% | 10.65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 | 269,300円 | -5.6% | -2.0% | 4.08% | 9.02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 | 204,100円 | +1.4% | +81.7% | 1.18% | 12.81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 | 170,000円 | -6.6% | -0.3% | 5.29% | 21.35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 | 409,000円 | -7.9% | -11.8% | 6.11% | 12.44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
