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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,289 | 1,291 | 1,237 | 1,239 | -45 | -3.5% | 3,326,800 |
| 2016/01/19 | 1,249 | 1,287 | 1,243 | 1,284 | +29 | +2.3% | 2,538,200 |
| 2016/01/18 | 1,224 | 1,264 | 1,211 | 1,255 | -6 | -0.5% | 1,503,300 |
| 2016/01/15 | 1,298 | 1,310 | 1,252 | 1,261 | -12 | -0.9% | 2,982,200 |
| 2016/01/14 | 1,267 | 1,280 | 1,240 | 1,273 | -33 | -2.5% | 2,983,100 |
| 2016/01/13 | 1,277 | 1,308 | 1,270 | 1,306 | +37 | +2.9% | 2,964,400 |
| 2016/01/12 | 1,298 | 1,316 | 1,266 | 1,269 | -35 | -2.7% | 2,129,400 |
| 2016/01/08 | 1,266 | 1,344 | 1,266 | 1,304 | +26 | +2% | 5,201,300 |
| 2016/01/07 | 1,357 | 1,372 | 1,274 | 1,278 | -75 | -5.5% | 6,165,900 |
| 2016/01/06 | 1,363 | 1,368 | 1,332 | 1,353 | +4 | +0.3% | 4,289,300 |
| 2016/01/05 | 1,360 | 1,376 | 1,336 | 1,349 | -17 | -1.2% | 2,337,400 |
| 2016/01/04 | 1,390 | 1,408 | 1,361 | 1,366 | -43 | -3.1% | 1,478,400 |
| 2015/12/30 | 1,422 | 1,449 | 1,409 | 1,409 | +4 | +0.3% | 1,671,400 |
| 2015/12/29 | 1,392 | 1,408 | 1,376 | 1,405 | +4 | +0.3% | 1,017,300 |
| 2015/12/28 | 1,385 | 1,415 | 1,381 | 1,401 | +21 | +1.5% | 1,263,200 |
| 2015/12/25 | 1,394 | 1,401 | 1,372 | 1,380 | -15 | -1.1% | 1,079,700 |
| 2015/12/24 | 1,411 | 1,434 | 1,395 | 1,395 | ±0 | ±0% | 2,084,600 |
| 2015/12/22 | 1,390 | 1,403 | 1,384 | 1,395 | +1 | +0.1% | 1,261,800 |
| 2015/12/21 | 1,387 | 1,402 | 1,372 | 1,394 | -18 | -1.3% | 2,671,300 |
| 2015/12/18 | 1,464 | 1,477 | 1,410 | 1,412 | -30 | -2.1% | 3,515,500 |
| 2015/12/17 | 1,476 | 1,488 | 1,437 | 1,442 | -7 | -0.5% | 3,117,000 |
| 2015/12/16 | 1,437 | 1,456 | 1,429 | 1,449 | +37 | +2.6% | 1,807,500 |
| 2015/12/15 | 1,450 | 1,459 | 1,410 | 1,412 | -35 | -2.4% | 1,677,800 |
| 2015/12/14 | 1,444 | 1,460 | 1,418 | 1,447 | -21 | -1.4% | 2,306,800 |
| 2015/12/11 | 1,445 | 1,477 | 1,444 | 1,468 | +21 | +1.5% | 3,046,800 |
| 2015/12/10 | 1,452 | 1,467 | 1,440 | 1,447 | -21 | -1.4% | 1,718,400 |
| 2015/12/09 | 1,476 | 1,485 | 1,464 | 1,468 | -11 | -0.7% | 1,731,000 |
| 2015/12/08 | 1,503 | 1,511 | 1,475 | 1,479 | -23 | -1.5% | 1,245,900 |
| 2015/12/07 | 1,518 | 1,518 | 1,501 | 1,502 | +14 | +0.9% | 1,142,800 |
| 2015/12/04 | 1,493 | 1,514 | 1,485 | 1,488 | -35 | -2.3% | 1,851,600 |
| 2015/12/03 | 1,525 | 1,534 | 1,516 | 1,523 | -2 | -0.1% | 1,064,900 |
| 2015/12/02 | 1,519 | 1,537 | 1,512 | 1,525 | +5 | +0.3% | 1,526,700 |
| 2015/12/01 | 1,499 | 1,520 | 1,488 | 1,520 | +25 | +1.7% | 1,576,300 |
| 2015/11/30 | 1,496 | 1,506 | 1,488 | 1,495 | -9 | -0.6% | 2,312,800 |
| 2015/11/27 | 1,509 | 1,515 | 1,491 | 1,504 | +4 | +0.3% | 1,687,300 |
| 2015/11/26 | 1,498 | 1,509 | 1,490 | 1,500 | +9 | +0.6% | 1,286,700 |
| 2015/11/25 | 1,496 | 1,496 | 1,479 | 1,491 | +2 | +0.1% | 1,459,800 |
| 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 |
2301～
2350
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
