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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,193 | 1,202 | 1,186 | 1,197 | +12 | +1% | 1,996,600 |
| 2017/01/26 | 1,200 | 1,205 | 1,181 | 1,185 | +2 | +0.2% | 2,717,200 |
| 2017/01/25 | 1,193 | 1,199 | 1,178 | 1,183 | +6 | +0.5% | 1,900,800 |
| 2017/01/24 | 1,175 | 1,187 | 1,170 | 1,177 | -4 | -0.3% | 1,554,300 |
| 2017/01/23 | 1,190 | 1,193 | 1,176 | 1,181 | -33 | -2.7% | 1,786,500 |
| 2017/01/20 | 1,201 | 1,216 | 1,200 | 1,214 | +11 | +0.9% | 1,394,900 |
| 2017/01/19 | 1,197 | 1,213 | 1,193 | 1,203 | +21 | +1.8% | 1,815,600 |
| 2017/01/18 | 1,176 | 1,186 | 1,158 | 1,182 | +7 | +0.6% | 2,163,900 |
| 2017/01/17 | 1,198 | 1,200 | 1,173 | 1,175 | -25 | -2.1% | 2,117,700 |
| 2017/01/16 | 1,214 | 1,231 | 1,194 | 1,200 | -11 | -0.9% | 1,445,400 |
| 2017/01/13 | 1,199 | 1,212 | 1,196 | 1,211 | +5 | +0.4% | 1,267,700 |
| 2017/01/12 | 1,219 | 1,219 | 1,195 | 1,206 | -13 | -1.1% | 1,297,500 |
| 2017/01/11 | 1,228 | 1,231 | 1,216 | 1,219 | +2 | +0.2% | 1,109,400 |
| 2017/01/10 | 1,226 | 1,233 | 1,211 | 1,217 | -26 | -2.1% | 2,135,100 |
| 2017/01/06 | 1,230 | 1,247 | 1,223 | 1,243 | -1 | -0.1% | 1,706,000 |
| 2017/01/05 | 1,255 | 1,267 | 1,240 | 1,244 | -4 | -0.3% | 2,333,100 |
| 2017/01/04 | 1,208 | 1,254 | 1,208 | 1,248 | +58 | +4.9% | 2,824,700 |
| 2016/12/30 | 1,185 | 1,199 | 1,176 | 1,190 | -9 | -0.8% | 1,095,300 |
| 2016/12/29 | 1,215 | 1,217 | 1,192 | 1,199 | -23 | -1.9% | 1,553,100 |
| 2016/12/28 | 1,217 | 1,225 | 1,207 | 1,222 | +13 | +1.1% | 1,241,800 |
| 2016/12/27 | 1,210 | 1,218 | 1,204 | 1,209 | -3 | -0.2% | 1,576,500 |
| 2016/12/26 | 1,225 | 1,225 | 1,210 | 1,212 | -12 | -1% | 1,199,500 |
| 2016/12/22 | 1,234 | 1,239 | 1,218 | 1,224 | +2 | +0.2% | 1,381,000 |
| 2016/12/21 | 1,227 | 1,242 | 1,214 | 1,222 | +3 | +0.2% | 2,803,100 |
| 2016/12/20 | 1,195 | 1,224 | 1,192 | 1,219 | +19 | +1.6% | 2,675,700 |
| 2016/12/19 | 1,205 | 1,214 | 1,191 | 1,200 | -18 | -1.5% | 3,052,800 |
| 2016/12/16 | 1,232 | 1,234 | 1,216 | 1,218 | +7 | +0.6% | 4,944,200 |
| 2016/12/15 | 1,228 | 1,243 | 1,208 | 1,211 | -6 | -0.5% | 3,384,400 |
| 2016/12/14 | 1,226 | 1,232 | 1,216 | 1,217 | -3 | -0.2% | 2,116,900 |
| 2016/12/13 | 1,207 | 1,221 | 1,202 | 1,220 | -7 | -0.6% | 1,984,000 |
| 2016/12/12 | 1,249 | 1,259 | 1,219 | 1,227 | -1 | -0.1% | 2,371,700 |
| 2016/12/09 | 1,224 | 1,238 | 1,213 | 1,228 | -3 | -0.2% | 3,533,400 |
| 2016/12/08 | 1,203 | 1,245 | 1,203 | 1,231 | +41 | +3.4% | 4,113,200 |
| 2016/12/07 | 1,172 | 1,193 | 1,172 | 1,190 | +19 | +1.6% | 1,774,700 |
| 2016/12/06 | 1,160 | 1,182 | 1,160 | 1,171 | +22 | +1.9% | 2,898,000 |
| 2016/12/05 | 1,148 | 1,152 | 1,137 | 1,149 | +1 | +0.1% | 1,932,200 |
| 2016/12/02 | 1,151 | 1,161 | 1,143 | 1,148 | -14 | -1.2% | 3,432,900 |
| 2016/12/01 | 1,182 | 1,190 | 1,153 | 1,162 | +1 | +0.1% | 4,762,400 |
| 2016/11/30 | 1,172 | 1,173 | 1,156 | 1,161 | -8 | -0.7% | 4,191,200 |
| 2016/11/29 | 1,171 | 1,177 | 1,155 | 1,169 | -13 | -1.1% | 3,208,400 |
| 2016/11/28 | 1,180 | 1,191 | 1,167 | 1,182 | -13 | -1.1% | 2,737,400 |
| 2016/11/25 | 1,188 | 1,213 | 1,186 | 1,195 | +15 | +1.3% | 2,360,600 |
| 2016/11/24 | 1,157 | 1,185 | 1,148 | 1,180 | +24 | +2.1% | 2,182,900 |
| 2016/11/22 | 1,159 | 1,161 | 1,132 | 1,156 | -3 | -0.3% | 2,720,600 |
| 2016/11/21 | 1,190 | 1,193 | 1,144 | 1,159 | -22 | -1.9% | 3,622,100 |
| 2016/11/18 | 1,183 | 1,193 | 1,161 | 1,181 | +6 | +0.5% | 2,781,900 |
| 2016/11/17 | 1,190 | 1,197 | 1,172 | 1,175 | -20 | -1.7% | 3,001,300 |
| 2016/11/16 | 1,218 | 1,222 | 1,195 | 1,195 | -12 | -1% | 2,721,100 |
| 2016/11/15 | 1,210 | 1,224 | 1,202 | 1,207 | -3 | -0.2% | 2,100,600 |
| 2016/11/14 | 1,165 | 1,215 | 1,156 | 1,210 | +54 | +4.7% | 3,374,500 |
2051～
2100
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
