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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,673 | 1,686 | 1,643 | 1,648 | -44 | -2.6% | 2,023,600 |
| 2015/06/08 | 1,689 | 1,700 | 1,681 | 1,692 | +8 | +0.5% | 1,035,700 |
| 2015/06/05 | 1,678 | 1,686 | 1,667 | 1,684 | -8 | -0.5% | 909,200 |
| 2015/06/04 | 1,662 | 1,693 | 1,657 | 1,692 | +42 | +2.5% | 2,088,400 |
| 2015/06/03 | 1,653 | 1,668 | 1,642 | 1,650 | -20 | -1.2% | 1,819,500 |
| 2015/06/02 | 1,681 | 1,691 | 1,670 | 1,670 | -11 | -0.7% | 1,532,500 |
| 2015/06/01 | 1,687 | 1,690 | 1,652 | 1,681 | -10 | -0.6% | 1,594,300 |
| 2015/05/29 | 1,670 | 1,701 | 1,662 | 1,691 | +10 | +0.6% | 2,334,500 |
| 2015/05/28 | 1,689 | 1,697 | 1,673 | 1,681 | -1 | -0.1% | 1,346,500 |
| 2015/05/27 | 1,650 | 1,683 | 1,646 | 1,682 | +26 | +1.6% | 1,592,100 |
| 2015/05/26 | 1,659 | 1,661 | 1,645 | 1,656 | +1 | +0.1% | 1,102,100 |
| 2015/05/25 | 1,651 | 1,667 | 1,648 | 1,655 | -2 | -0.1% | 1,225,800 |
| 2015/05/22 | 1,657 | 1,666 | 1,647 | 1,657 | -5 | -0.3% | 1,353,700 |
| 2015/05/21 | 1,651 | 1,671 | 1,635 | 1,662 | -6 | -0.4% | 1,538,500 |
| 2015/05/20 | 1,673 | 1,675 | 1,655 | 1,668 | +10 | +0.6% | 1,813,200 |
| 2015/05/19 | 1,670 | 1,675 | 1,656 | 1,658 | -10 | -0.6% | 1,803,900 |
| 2015/05/18 | 1,653 | 1,696 | 1,650 | 1,668 | +36 | +2.2% | 3,047,900 |
| 2015/05/15 | 1,638 | 1,670 | 1,622 | 1,632 | +9 | +0.6% | 2,291,100 |
| 2015/05/14 | 1,613 | 1,638 | 1,610 | 1,623 | +3 | +0.2% | 1,445,400 |
| 2015/05/13 | 1,618 | 1,636 | 1,605 | 1,620 | +6 | +0.4% | 1,744,700 |
| 2015/05/12 | 1,600 | 1,614 | 1,596 | 1,614 | +16 | +1% | 1,584,800 |
| 2015/05/11 | 1,626 | 1,627 | 1,598 | 1,598 | +6 | +0.4% | 1,674,000 |
| 2015/05/08 | 1,578 | 1,597 | 1,572 | 1,592 | +5 | +0.3% | 2,448,700 |
| 2015/05/07 | 1,601 | 1,613 | 1,583 | 1,587 | -12 | -0.8% | 2,352,400 |
| 2015/05/01 | 1,600 | 1,612 | 1,575 | 1,599 | +29 | +1.8% | 3,661,000 |
| 2015/04/30 | 1,623 | 1,625 | 1,552 | 1,570 | -96 | -5.8% | 4,811,400 |
| 2015/04/28 | 1,658 | 1,673 | 1,645 | 1,666 | +23 | +1.4% | 3,641,300 |
| 2015/04/27 | 1,649 | 1,667 | 1,632 | 1,643 | +14 | +0.9% | 3,654,200 |
| 2015/04/24 | 1,623 | 1,636 | 1,611 | 1,629 | +4 | +0.2% | 2,357,100 |
| 2015/04/23 | 1,616 | 1,633 | 1,592 | 1,625 | +3 | +0.2% | 3,462,300 |
| 2015/04/22 | 1,643 | 1,648 | 1,615 | 1,622 | -7 | -0.4% | 2,317,200 |
| 2015/04/21 | 1,633 | 1,656 | 1,598 | 1,629 | -23 | -1.4% | 3,352,300 |
| 2015/04/20 | 1,660 | 1,671 | 1,645 | 1,652 | -23 | -1.4% | 1,702,500 |
| 2015/04/17 | 1,659 | 1,689 | 1,651 | 1,675 | +15 | +0.9% | 2,282,600 |
| 2015/04/16 | 1,655 | 1,664 | 1,642 | 1,660 | +8 | +0.5% | 1,283,000 |
| 2015/04/15 | 1,642 | 1,657 | 1,627 | 1,652 | +10 | +0.6% | 1,653,000 |
| 2015/04/14 | 1,606 | 1,643 | 1,596 | 1,642 | +14 | +0.9% | 1,815,200 |
| 2015/04/13 | 1,642 | 1,645 | 1,604 | 1,628 | -14 | -0.9% | 2,036,300 |
| 2015/04/10 | 1,658 | 1,659 | 1,634 | 1,642 | -10 | -0.6% | 2,084,300 |
| 2015/04/09 | 1,667 | 1,678 | 1,640 | 1,652 | +9 | +0.5% | 2,031,600 |
| 2015/04/08 | 1,656 | 1,658 | 1,636 | 1,643 | -16 | -1% | 2,353,900 |
| 2015/04/07 | 1,662 | 1,680 | 1,640 | 1,659 | +16 | +1% | 2,091,900 |
| 2015/04/06 | 1,634 | 1,650 | 1,624 | 1,643 | -9 | -0.5% | 1,250,400 |
| 2015/04/03 | 1,652 | 1,663 | 1,613 | 1,652 | -25 | -1.5% | 2,954,100 |
| 2015/04/02 | 1,643 | 1,693 | 1,623 | 1,677 | +25 | +1.5% | 4,575,200 |
| 2015/04/01 | 1,714 | 1,725 | 1,650 | 1,652 | -63 | -3.7% | 4,539,000 |
| 2015/03/31 | 1,776 | 1,789 | 1,715 | 1,715 | -17 | -1% | 2,943,100 |
| 2015/03/30 | 1,715 | 1,738 | 1,683 | 1,732 | +15 | +0.9% | 2,307,600 |
| 2015/03/27 | 1,718 | 1,747 | 1,691 | 1,717 | -20 | -1.2% | 1,927,300 |
| 2015/03/26 | 1,767 | 1,769 | 1,719 | 1,737 | -43 | -2.4% | 2,601,200 |
2451～
2500
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
