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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,502 | 1,507 | 1,446 | 1,447 | -64 | -4.2% | 2,923,000 |
| 2015/08/18 | 1,527 | 1,536 | 1,510 | 1,511 | -8 | -0.5% | 1,192,000 |
| 2015/08/17 | 1,523 | 1,525 | 1,508 | 1,519 | +11 | +0.7% | 919,000 |
| 2015/08/14 | 1,518 | 1,534 | 1,502 | 1,508 | -12 | -0.8% | 2,015,900 |
| 2015/08/13 | 1,537 | 1,549 | 1,509 | 1,520 | -18 | -1.2% | 2,931,400 |
| 2015/08/12 | 1,570 | 1,583 | 1,528 | 1,538 | -40 | -2.5% | 3,324,700 |
| 2015/08/11 | 1,581 | 1,599 | 1,571 | 1,578 | +2 | +0.1% | 2,109,500 |
| 2015/08/10 | 1,582 | 1,588 | 1,561 | 1,576 | -11 | -0.7% | 1,648,300 |
| 2015/08/07 | 1,585 | 1,598 | 1,572 | 1,587 | +6 | +0.4% | 1,277,200 |
| 2015/08/06 | 1,590 | 1,604 | 1,579 | 1,581 | +3 | +0.2% | 1,552,300 |
| 2015/08/05 | 1,572 | 1,594 | 1,565 | 1,578 | +7 | +0.4% | 1,998,600 |
| 2015/08/04 | 1,575 | 1,598 | 1,558 | 1,571 | -23 | -1.4% | 2,399,600 |
| 2015/08/03 | 1,600 | 1,610 | 1,558 | 1,594 | -13 | -0.8% | 2,662,200 |
| 2015/07/31 | 1,567 | 1,619 | 1,561 | 1,607 | +16 | +1% | 2,516,700 |
| 2015/07/30 | 1,544 | 1,603 | 1,536 | 1,591 | +102 | +6.9% | 5,717,900 |
| 2015/07/29 | 1,491 | 1,519 | 1,473 | 1,489 | +18 | +1.2% | 4,933,100 |
| 2015/07/28 | 1,440 | 1,496 | 1,433 | 1,471 | +39 | +2.7% | 6,680,000 |
| 2015/07/27 | 1,417 | 1,439 | 1,409 | 1,432 | +2 | +0.1% | 1,815,200 |
| 2015/07/24 | 1,421 | 1,445 | 1,417 | 1,430 | -10 | -0.7% | 1,894,200 |
| 2015/07/23 | 1,437 | 1,452 | 1,423 | 1,440 | +20 | +1.4% | 1,700,600 |
| 2015/07/22 | 1,420 | 1,427 | 1,403 | 1,420 | -19 | -1.3% | 1,275,200 |
| 2015/07/21 | 1,438 | 1,454 | 1,430 | 1,439 | +6 | +0.4% | 1,077,800 |
| 2015/07/17 | 1,450 | 1,456 | 1,426 | 1,433 | -16 | -1.1% | 1,205,500 |
| 2015/07/16 | 1,460 | 1,469 | 1,444 | 1,449 | +5 | +0.3% | 1,477,900 |
| 2015/07/15 | 1,450 | 1,462 | 1,442 | 1,444 | +3 | +0.2% | 1,250,300 |
| 2015/07/14 | 1,436 | 1,455 | 1,431 | 1,441 | +17 | +1.2% | 1,943,100 |
| 2015/07/13 | 1,427 | 1,437 | 1,414 | 1,424 | +22 | +1.6% | 1,963,300 |
| 2015/07/10 | 1,402 | 1,434 | 1,392 | 1,402 | -8 | -0.6% | 2,661,700 |
| 2015/07/09 | 1,385 | 1,410 | 1,346 | 1,410 | ±0 | ±0% | 3,492,800 |
| 2015/07/08 | 1,450 | 1,456 | 1,410 | 1,410 | -57 | -3.9% | 3,079,900 |
| 2015/07/07 | 1,486 | 1,490 | 1,466 | 1,467 | -1 | -0.1% | 1,726,700 |
| 2015/07/06 | 1,483 | 1,486 | 1,464 | 1,468 | -34 | -2.3% | 2,289,500 |
| 2015/07/03 | 1,497 | 1,507 | 1,489 | 1,502 | +14 | +0.9% | 1,694,200 |
| 2015/07/02 | 1,494 | 1,500 | 1,475 | 1,488 | -4 | -0.3% | 1,852,000 |
| 2015/07/01 | 1,521 | 1,521 | 1,488 | 1,492 | -22 | -1.5% | 2,228,100 |
| 2015/06/30 | 1,521 | 1,538 | 1,510 | 1,514 | +5 | +0.3% | 2,866,700 |
| 2015/06/29 | 1,485 | 1,518 | 1,485 | 1,509 | -24 | -1.6% | 2,600,600 |
| 2015/06/26 | 1,500 | 1,547 | 1,499 | 1,533 | -47 | -3% | 5,003,600 |
| 2015/06/25 | 1,608 | 1,608 | 1,569 | 1,580 | -27 | -1.7% | 2,607,200 |
| 2015/06/24 | 1,647 | 1,647 | 1,600 | 1,607 | -23 | -1.4% | 2,807,600 |
| 2015/06/23 | 1,615 | 1,642 | 1,609 | 1,630 | +28 | +1.7% | 1,687,300 |
| 2015/06/22 | 1,584 | 1,610 | 1,582 | 1,602 | +22 | +1.4% | 1,908,500 |
| 2015/06/19 | 1,585 | 1,590 | 1,565 | 1,580 | +21 | +1.3% | 1,779,100 |
| 2015/06/18 | 1,572 | 1,583 | 1,555 | 1,559 | -12 | -0.8% | 1,681,100 |
| 2015/06/17 | 1,587 | 1,591 | 1,557 | 1,571 | -9 | -0.6% | 1,136,800 |
| 2015/06/16 | 1,590 | 1,601 | 1,575 | 1,580 | -22 | -1.4% | 1,314,700 |
| 2015/06/15 | 1,590 | 1,605 | 1,579 | 1,602 | -6 | -0.4% | 1,280,500 |
| 2015/06/12 | 1,606 | 1,610 | 1,586 | 1,608 | +18 | +1.1% | 2,934,600 |
| 2015/06/11 | 1,590 | 1,597 | 1,569 | 1,590 | +12 | +0.8% | 2,593,100 |
| 2015/06/10 | 1,608 | 1,624 | 1,573 | 1,578 | -70 | -4.2% | 4,034,500 |
2401～
2450
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
