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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,255 | 1,259 | 1,243 | 1,255 | -12 | -0.9% | 1,928,500 |
| 2017/07/11 | 1,270 | 1,274 | 1,263 | 1,267 | -5 | -0.4% | 1,425,100 |
| 2017/07/10 | 1,273 | 1,278 | 1,267 | 1,272 | +7 | +0.6% | 1,232,900 |
| 2017/07/07 | 1,255 | 1,272 | 1,254 | 1,265 | -2 | -0.2% | 1,522,300 |
| 2017/07/06 | 1,271 | 1,272 | 1,260 | 1,267 | -9 | -0.7% | 1,724,700 |
| 2017/07/05 | 1,262 | 1,276 | 1,254 | 1,276 | +13 | +1% | 1,521,600 |
| 2017/07/04 | 1,260 | 1,278 | 1,259 | 1,263 | +21 | +1.7% | 2,002,400 |
| 2017/07/03 | 1,255 | 1,256 | 1,239 | 1,242 | -5 | -0.4% | 1,068,500 |
| 2017/06/30 | 1,247 | 1,247 | 1,235 | 1,247 | -6 | -0.5% | 1,608,900 |
| 2017/06/29 | 1,267 | 1,268 | 1,249 | 1,253 | -5 | -0.4% | 1,799,900 |
| 2017/06/28 | 1,255 | 1,263 | 1,253 | 1,258 | +8 | +0.6% | 1,378,300 |
| 2017/06/27 | 1,249 | 1,252 | 1,243 | 1,250 | +11 | +0.9% | 1,275,200 |
| 2017/06/26 | 1,246 | 1,255 | 1,239 | 1,239 | +1 | +0.1% | 1,350,500 |
| 2017/06/23 | 1,245 | 1,248 | 1,227 | 1,238 | +5 | +0.4% | 2,195,100 |
| 2017/06/22 | 1,232 | 1,241 | 1,227 | 1,233 | +2 | +0.2% | 1,471,000 |
| 2017/06/21 | 1,233 | 1,236 | 1,223 | 1,231 | -8 | -0.6% | 1,446,700 |
| 2017/06/20 | 1,244 | 1,256 | 1,239 | 1,239 | +7 | +0.6% | 1,733,400 |
| 2017/06/19 | 1,228 | 1,239 | 1,220 | 1,232 | +13 | +1.1% | 1,526,800 |
| 2017/06/16 | 1,235 | 1,243 | 1,210 | 1,219 | -9 | -0.7% | 4,331,800 |
| 2017/06/15 | 1,233 | 1,250 | 1,223 | 1,228 | -8 | -0.6% | 2,139,700 |
| 2017/06/14 | 1,239 | 1,242 | 1,228 | 1,236 | +5 | +0.4% | 1,838,200 |
| 2017/06/13 | 1,231 | 1,236 | 1,225 | 1,231 | -7 | -0.6% | 2,251,700 |
| 2017/06/12 | 1,242 | 1,246 | 1,234 | 1,238 | -13 | -1% | 2,140,500 |
| 2017/06/09 | 1,255 | 1,261 | 1,243 | 1,251 | +1 | +0.1% | 1,971,500 |
| 2017/06/08 | 1,272 | 1,276 | 1,249 | 1,250 | -15 | -1.2% | 1,986,700 |
| 2017/06/07 | 1,256 | 1,266 | 1,238 | 1,265 | +1 | +0.1% | 3,452,400 |
| 2017/06/06 | 1,290 | 1,295 | 1,260 | 1,264 | -51 | -3.9% | 4,386,700 |
| 2017/06/05 | 1,366 | 1,370 | 1,314 | 1,315 | -70 | -5.1% | 3,815,600 |
| 2017/06/02 | 1,368 | 1,389 | 1,368 | 1,385 | +19 | +1.4% | 2,838,800 |
| 2017/06/01 | 1,349 | 1,368 | 1,344 | 1,366 | +21 | +1.6% | 1,620,300 |
| 2017/05/31 | 1,342 | 1,348 | 1,336 | 1,345 | ±0 | ±0% | 1,299,000 |
| 2017/05/30 | 1,342 | 1,346 | 1,331 | 1,345 | ±0 | ±0% | 1,074,000 |
| 2017/05/29 | 1,343 | 1,350 | 1,336 | 1,345 | ±0 | ±0% | 845,800 |
| 2017/05/26 | 1,350 | 1,352 | 1,342 | 1,345 | -7 | -0.5% | 1,043,200 |
| 2017/05/25 | 1,357 | 1,360 | 1,348 | 1,352 | -6 | -0.4% | 2,052,600 |
| 2017/05/24 | 1,359 | 1,369 | 1,353 | 1,358 | +28 | +2.1% | 2,788,400 |
| 2017/05/23 | 1,316 | 1,337 | 1,312 | 1,330 | +13 | +1% | 1,984,400 |
| 2017/05/22 | 1,327 | 1,330 | 1,303 | 1,317 | -2 | -0.2% | 1,365,700 |
| 2017/05/19 | 1,303 | 1,322 | 1,295 | 1,319 | +19 | +1.5% | 2,330,100 |
| 2017/05/18 | 1,278 | 1,300 | 1,276 | 1,300 | +4 | +0.3% | 2,416,500 |
| 2017/05/17 | 1,296 | 1,302 | 1,286 | 1,296 | -19 | -1.4% | 2,386,100 |
| 2017/05/16 | 1,341 | 1,342 | 1,307 | 1,315 | -14 | -1.1% | 2,395,500 |
| 2017/05/15 | 1,328 | 1,336 | 1,322 | 1,329 | -33 | -2.4% | 2,243,200 |
| 2017/05/12 | 1,377 | 1,382 | 1,351 | 1,362 | -11 | -0.8% | 2,013,700 |
| 2017/05/11 | 1,371 | 1,376 | 1,361 | 1,373 | +8 | +0.6% | 1,205,300 |
| 2017/05/10 | 1,362 | 1,372 | 1,358 | 1,365 | -1 | -0.1% | 2,022,000 |
| 2017/05/09 | 1,403 | 1,404 | 1,364 | 1,366 | -40 | -2.8% | 3,332,500 |
| 2017/05/08 | 1,403 | 1,410 | 1,386 | 1,406 | +13 | +0.9% | 4,582,400 |
| 2017/05/02 | 1,385 | 1,399 | 1,380 | 1,393 | +8 | +0.6% | 2,141,800 |
| 2017/05/01 | 1,375 | 1,387 | 1,361 | 1,385 | -12 | -0.9% | 2,823,600 |
1901～
1950
件表示中 / 3687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 | 46,600円 | +8.8% | - | 0.00% | - | 1.48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 | 190,900円 | +0.7% | +13.7% | 5.24% | 10.31倍 | 0.54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 | 258,400円 | -0.1% | -16.4% | 4.06% | 8.22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 |
| ＴＳテック | 159,100円 | +0.3% | -5.7% | 5.22% | 15.82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 |
| 三菱ロジ | 192,500円 | -4.5% | -44.0% | 1.25% | 11.41倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
