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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 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 |
| 2015/09/07 | 1,246 | 1,273 | 1,232 | 1,265 | -3 | -0.2% | 1,635,100 |
| 2015/09/04 | 1,293 | 1,304 | 1,250 | 1,268 | -24 | -1.9% | 2,038,100 |
| 2015/09/03 | 1,299 | 1,315 | 1,289 | 1,292 | +16 | +1.3% | 1,841,900 |
| 2015/09/02 | 1,263 | 1,294 | 1,251 | 1,276 | -14 | -1.1% | 2,666,400 |
| 2015/09/01 | 1,337 | 1,342 | 1,290 | 1,290 | -46 | -3.4% | 2,183,100 |
| 2015/08/31 | 1,334 | 1,346 | 1,316 | 1,336 | -11 | -0.8% | 3,667,200 |
| 2015/08/28 | 1,329 | 1,365 | 1,324 | 1,347 | +68 | +5.3% | 3,000,500 |
| 2015/08/27 | 1,310 | 1,325 | 1,264 | 1,279 | +8 | +0.6% | 3,594,900 |
| 2015/08/26 | 1,222 | 1,283 | 1,217 | 1,271 | +55 | +4.5% | 4,444,100 |
| 2015/08/25 | 1,229 | 1,297 | 1,203 | 1,216 | -65 | -5.1% | 4,312,600 |
| 2015/08/24 | 1,316 | 1,334 | 1,281 | 1,281 | -69 | -5.1% | 3,428,500 |
| 2015/08/21 | 1,393 | 1,393 | 1,347 | 1,350 | -61 | -4.3% | 4,190,500 |
| 2015/08/20 | 1,447 | 1,456 | 1,402 | 1,411 | -36 | -2.5% | 2,970,800 |
2351～
2400
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
