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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 1,304 | 1,317 | 1,296 | 1,306 | +16 | +1.2% | 2,562,300 |
| 2017/04/07 | 1,309 | 1,310 | 1,276 | 1,290 | -3 | -0.2% | 2,702,600 |
| 2017/04/06 | 1,306 | 1,312 | 1,286 | 1,293 | -30 | -2.3% | 2,196,600 |
| 2017/04/05 | 1,326 | 1,333 | 1,311 | 1,323 | -1 | -0.1% | 1,661,800 |
| 2017/04/04 | 1,333 | 1,340 | 1,314 | 1,324 | -16 | -1.2% | 2,497,900 |
| 2017/04/03 | 1,354 | 1,357 | 1,330 | 1,340 | -7 | -0.5% | 2,675,300 |
| 2017/03/31 | 1,397 | 1,405 | 1,347 | 1,347 | -31 | -2.2% | 2,969,900 |
| 2017/03/30 | 1,388 | 1,395 | 1,373 | 1,378 | -6 | -0.4% | 2,267,300 |
| 2017/03/29 | 1,408 | 1,418 | 1,382 | 1,384 | -13 | -0.9% | 1,731,400 |
| 2017/03/28 | 1,391 | 1,406 | 1,389 | 1,397 | +12 | +0.9% | 2,034,300 |
| 2017/03/27 | 1,389 | 1,395 | 1,372 | 1,385 | -17 | -1.2% | 1,820,000 |
| 2017/03/24 | 1,387 | 1,409 | 1,387 | 1,402 | +10 | +0.7% | 1,857,500 |
| 2017/03/23 | 1,396 | 1,407 | 1,382 | 1,392 | +1 | +0.1% | 1,434,900 |
| 2017/03/22 | 1,378 | 1,400 | 1,377 | 1,391 | -23 | -1.6% | 1,775,500 |
| 2017/03/21 | 1,407 | 1,418 | 1,398 | 1,414 | -7 | -0.5% | 1,283,600 |
| 2017/03/17 | 1,423 | 1,440 | 1,411 | 1,421 | -3 | -0.2% | 2,238,800 |
| 2017/03/16 | 1,384 | 1,433 | 1,382 | 1,424 | +34 | +2.4% | 3,239,600 |
| 2017/03/15 | 1,391 | 1,399 | 1,379 | 1,390 | ±0 | ±0% | 1,566,400 |
| 2017/03/14 | 1,377 | 1,396 | 1,373 | 1,390 | +10 | +0.7% | 1,275,900 |
| 2017/03/13 | 1,385 | 1,386 | 1,372 | 1,380 | -11 | -0.8% | 947,200 |
| 2017/03/10 | 1,392 | 1,411 | 1,388 | 1,391 | +24 | +1.8% | 3,000,700 |
| 2017/03/09 | 1,375 | 1,378 | 1,366 | 1,367 | +9 | +0.7% | 1,525,500 |
| 2017/03/08 | 1,349 | 1,362 | 1,347 | 1,358 | +11 | +0.8% | 1,665,200 |
| 2017/03/07 | 1,351 | 1,351 | 1,334 | 1,347 | -8 | -0.6% | 1,279,700 |
| 2017/03/06 | 1,366 | 1,369 | 1,349 | 1,355 | +9 | +0.7% | 1,592,700 |
| 2017/03/03 | 1,351 | 1,357 | 1,340 | 1,346 | -2 | -0.1% | 1,335,700 |
| 2017/03/02 | 1,358 | 1,367 | 1,346 | 1,348 | +20 | +1.5% | 1,448,100 |
| 2017/03/01 | 1,303 | 1,337 | 1,302 | 1,328 | +23 | +1.8% | 1,949,300 |
| 2017/02/28 | 1,332 | 1,355 | 1,303 | 1,305 | +8 | +0.6% | 3,819,800 |
| 2017/02/27 | 1,307 | 1,311 | 1,288 | 1,297 | -14 | -1.1% | 1,385,500 |
| 2017/02/24 | 1,318 | 1,327 | 1,306 | 1,311 | -22 | -1.7% | 1,754,000 |
| 2017/02/23 | 1,341 | 1,343 | 1,327 | 1,333 | -11 | -0.8% | 1,140,900 |
| 2017/02/22 | 1,336 | 1,360 | 1,336 | 1,344 | +10 | +0.7% | 1,655,300 |
| 2017/02/21 | 1,330 | 1,347 | 1,330 | 1,334 | +13 | +1% | 1,349,500 |
| 2017/02/20 | 1,325 | 1,328 | 1,316 | 1,321 | -12 | -0.9% | 1,306,800 |
| 2017/02/17 | 1,330 | 1,341 | 1,324 | 1,333 | -9 | -0.7% | 1,315,000 |
| 2017/02/16 | 1,352 | 1,355 | 1,337 | 1,342 | -8 | -0.6% | 1,300,800 |
| 2017/02/15 | 1,355 | 1,370 | 1,346 | 1,350 | +15 | +1.1% | 1,519,900 |
| 2017/02/14 | 1,345 | 1,363 | 1,333 | 1,335 | -1 | -0.1% | 2,271,600 |
| 2017/02/13 | 1,343 | 1,344 | 1,329 | 1,336 | +4 | +0.3% | 1,917,300 |
| 2017/02/10 | 1,305 | 1,350 | 1,303 | 1,332 | +61 | +4.8% | 3,410,800 |
| 2017/02/09 | 1,263 | 1,274 | 1,256 | 1,271 | -1 | -0.1% | 2,321,400 |
| 2017/02/08 | 1,262 | 1,273 | 1,256 | 1,272 | +8 | +0.6% | 1,665,800 |
| 2017/02/07 | 1,258 | 1,268 | 1,251 | 1,264 | -10 | -0.8% | 1,504,000 |
| 2017/02/06 | 1,274 | 1,282 | 1,266 | 1,274 | +18 | +1.4% | 1,995,600 |
| 2017/02/03 | 1,264 | 1,273 | 1,255 | 1,256 | -3 | -0.2% | 1,999,300 |
| 2017/02/02 | 1,294 | 1,295 | 1,255 | 1,259 | -26 | -2% | 2,753,500 |
| 2017/02/01 | 1,249 | 1,301 | 1,228 | 1,285 | +90 | +7.5% | 5,576,000 |
| 2017/01/31 | 1,211 | 1,236 | 1,193 | 1,195 | -16 | -1.3% | 2,478,800 |
| 2017/01/30 | 1,195 | 1,218 | 1,189 | 1,211 | +14 | +1.2% | 2,488,800 |
2001～
2050
件表示中 / 3723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 | 36,900円 | -11.6% | -11.0% | 0.00% | 10.59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 | 271,900円 | -5.6% | -2.0% | 4.05% | 9.11倍 | 0.64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 | 201,700円 | +1.4% | +81.7% | 1.19% | 12.66倍 | 1.74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 | 170,100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 | 411,500円 | -7.9% | -11.8% | 6.08% | 12.52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
