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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,485 | 1,501 | 1,481 | 1,489 | +2 | +0.1% | 1,747,300 |
| 2015/11/20 | 1,505 | 1,505 | 1,477 | 1,487 | -22 | -1.5% | 2,161,800 |
| 2015/11/19 | 1,491 | 1,519 | 1,487 | 1,509 | +41 | +2.8% | 2,825,100 |
| 2015/11/18 | 1,498 | 1,506 | 1,465 | 1,468 | -16 | -1.1% | 1,993,700 |
| 2015/11/17 | 1,493 | 1,517 | 1,481 | 1,484 | +22 | +1.5% | 2,122,900 |
| 2015/11/16 | 1,446 | 1,472 | 1,445 | 1,462 | -21 | -1.4% | 1,144,100 |
| 2015/11/13 | 1,473 | 1,484 | 1,460 | 1,483 | -3 | -0.2% | 1,430,600 |
| 2015/11/12 | 1,481 | 1,490 | 1,473 | 1,486 | +1 | +0.1% | 1,056,500 |
| 2015/11/11 | 1,481 | 1,493 | 1,467 | 1,485 | +7 | +0.5% | 1,584,600 |
| 2015/11/10 | 1,451 | 1,481 | 1,445 | 1,478 | +6 | +0.4% | 1,637,800 |
| 2015/11/09 | 1,457 | 1,477 | 1,451 | 1,472 | +41 | +2.9% | 2,613,700 |
| 2015/11/06 | 1,422 | 1,438 | 1,417 | 1,431 | +6 | +0.4% | 1,755,300 |
| 2015/11/05 | 1,420 | 1,435 | 1,408 | 1,425 | +20 | +1.4% | 2,175,100 |
| 2015/11/04 | 1,389 | 1,430 | 1,388 | 1,405 | +46 | +3.4% | 2,877,000 |
| 2015/11/02 | 1,370 | 1,381 | 1,357 | 1,359 | -33 | -2.4% | 1,586,800 |
| 2015/10/30 | 1,394 | 1,403 | 1,366 | 1,392 | +3 | +0.2% | 2,392,600 |
| 2015/10/29 | 1,397 | 1,419 | 1,380 | 1,389 | +9 | +0.7% | 2,786,800 |
| 2015/10/28 | 1,380 | 1,404 | 1,364 | 1,380 | -30 | -2.1% | 3,585,200 |
| 2015/10/27 | 1,445 | 1,452 | 1,407 | 1,410 | -33 | -2.3% | 2,080,400 |
| 2015/10/26 | 1,455 | 1,464 | 1,435 | 1,443 | +18 | +1.3% | 3,336,300 |
| 2015/10/23 | 1,417 | 1,430 | 1,404 | 1,425 | +50 | +3.6% | 4,241,600 |
| 2015/10/22 | 1,334 | 1,392 | 1,333 | 1,375 | +38 | +2.8% | 3,512,400 |
| 2015/10/21 | 1,310 | 1,346 | 1,305 | 1,337 | +27 | +2.1% | 1,850,700 |
| 2015/10/20 | 1,322 | 1,324 | 1,301 | 1,310 | -6 | -0.5% | 1,208,100 |
| 2015/10/19 | 1,320 | 1,329 | 1,292 | 1,316 | +2 | +0.2% | 2,415,400 |
| 2015/10/16 | 1,298 | 1,327 | 1,298 | 1,314 | +17 | +1.3% | 2,207,500 |
| 2015/10/15 | 1,276 | 1,305 | 1,265 | 1,297 | +16 | +1.2% | 1,844,500 |
| 2015/10/14 | 1,300 | 1,301 | 1,272 | 1,281 | -28 | -2.1% | 2,645,800 |
| 2015/10/13 | 1,335 | 1,335 | 1,298 | 1,309 | -45 | -3.3% | 3,896,600 |
| 2015/10/09 | 1,281 | 1,364 | 1,281 | 1,354 | +94 | +7.5% | 6,032,600 |
| 2015/10/08 | 1,262 | 1,292 | 1,249 | 1,260 | -55 | -4.2% | 5,359,800 |
| 2015/10/07 | 1,272 | 1,321 | 1,265 | 1,315 | +45 | +3.5% | 2,419,900 |
| 2015/10/06 | 1,301 | 1,308 | 1,265 | 1,270 | +1 | +0.1% | 3,207,500 |
| 2015/10/05 | 1,253 | 1,294 | 1,243 | 1,269 | +55 | +4.5% | 3,849,400 |
| 2015/10/02 | 1,212 | 1,220 | 1,197 | 1,214 | -23 | -1.9% | 2,837,600 |
| 2015/10/01 | 1,211 | 1,253 | 1,193 | 1,237 | +24 | +2% | 3,366,000 |
| 2015/09/30 | 1,197 | 1,223 | 1,178 | 1,213 | +17 | +1.4% | 3,853,400 |
| 2015/09/29 | 1,220 | 1,226 | 1,189 | 1,196 | -31 | -2.5% | 3,044,200 |
| 2015/09/28 | 1,256 | 1,263 | 1,218 | 1,227 | -69 | -5.3% | 3,418,800 |
| 2015/09/25 | 1,293 | 1,304 | 1,270 | 1,296 | +5 | +0.4% | 2,439,200 |
| 2015/09/24 | 1,313 | 1,320 | 1,268 | 1,291 | -49 | -3.7% | 2,413,000 |
| 2015/09/18 | 1,353 | 1,355 | 1,324 | 1,340 | -32 | -2.3% | 1,962,000 |
| 2015/09/17 | 1,364 | 1,383 | 1,353 | 1,372 | +16 | +1.2% | 1,788,900 |
| 2015/09/16 | 1,324 | 1,378 | 1,323 | 1,356 | +44 | +3.4% | 2,792,700 |
| 2015/09/15 | 1,309 | 1,343 | 1,306 | 1,312 | +4 | +0.3% | 2,469,500 |
| 2015/09/14 | 1,314 | 1,326 | 1,293 | 1,308 | -9 | -0.7% | 1,623,900 |
| 2015/09/11 | 1,331 | 1,333 | 1,301 | 1,317 | +3 | +0.2% | 3,495,900 |
| 2015/09/10 | 1,295 | 1,319 | 1,283 | 1,314 | -18 | -1.4% | 2,195,500 |
| 2015/09/09 | 1,323 | 1,344 | 1,315 | 1,332 | +81 | +6.5% | 3,591,100 |
| 2015/09/08 | 1,265 | 1,285 | 1,248 | 1,251 | -14 | -1.1% | 2,134,900 |
2301～
2350
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 | 48,300円 | +8.8% | - | 0.00% | - | 1.53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 | 257,400円 | -0.1% | -16.4% | 4.08% | 8.19倍 | 0.62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 | 189,500円 | +0.7% | +13.7% | 5.28% | 10.24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 |
| ＴＳテック | 158,800円 | +0.3% | -5.7% | 5.23% | 15.78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 | 421,500円 | -2.7% | - | 5.93% | 13.91倍 | 0.75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
