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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 1,801 | 1,814 | 1,771 | 1,780 | -16 | -0.9% | 1,565,900 |
| 2015/03/24 | 1,798 | 1,810 | 1,766 | 1,796 | -5 | -0.3% | 1,916,200 |
| 2015/03/23 | 1,781 | 1,812 | 1,775 | 1,801 | +21 | +1.2% | 1,562,800 |
| 2015/03/20 | 1,821 | 1,821 | 1,771 | 1,780 | -32 | -1.8% | 2,394,400 |
| 2015/03/19 | 1,808 | 1,827 | 1,783 | 1,812 | -28 | -1.5% | 2,746,800 |
| 2015/03/18 | 1,833 | 1,847 | 1,817 | 1,840 | -11 | -0.6% | 1,796,400 |
| 2015/03/17 | 1,899 | 1,907 | 1,850 | 1,851 | -34 | -1.8% | 1,962,900 |
| 2015/03/16 | 1,880 | 1,897 | 1,868 | 1,885 | -8 | -0.4% | 1,361,900 |
| 2015/03/13 | 1,881 | 1,916 | 1,861 | 1,893 | +21 | +1.1% | 3,571,800 |
| 2015/03/12 | 1,844 | 1,875 | 1,834 | 1,872 | +32 | +1.7% | 990,100 |
| 2015/03/11 | 1,838 | 1,853 | 1,831 | 1,840 | -2 | -0.1% | 1,202,900 |
| 2015/03/10 | 1,858 | 1,878 | 1,831 | 1,842 | -4 | -0.2% | 1,972,800 |
| 2015/03/09 | 1,895 | 1,898 | 1,839 | 1,846 | -32 | -1.7% | 1,812,600 |
| 2015/03/06 | 1,864 | 1,894 | 1,858 | 1,878 | +19 | +1% | 1,681,800 |
| 2015/03/05 | 1,813 | 1,859 | 1,813 | 1,859 | +36 | +2% | 2,218,700 |
| 2015/03/04 | 1,839 | 1,850 | 1,798 | 1,823 | -41 | -2.2% | 1,901,200 |
| 2015/03/03 | 1,830 | 1,871 | 1,826 | 1,864 | +36 | +2% | 2,149,600 |
| 2015/03/02 | 1,811 | 1,836 | 1,795 | 1,828 | +6 | +0.3% | 1,992,700 |
| 2015/02/27 | 1,834 | 1,839 | 1,806 | 1,822 | -6 | -0.3% | 1,706,300 |
| 2015/02/26 | 1,814 | 1,846 | 1,814 | 1,828 | +10 | +0.6% | 2,166,200 |
| 2015/02/25 | 1,775 | 1,836 | 1,757 | 1,818 | +81 | +4.7% | 4,335,900 |
| 2015/02/24 | 1,745 | 1,748 | 1,732 | 1,737 | -17 | -1% | 1,612,100 |
| 2015/02/23 | 1,756 | 1,771 | 1,748 | 1,754 | +1 | +0.1% | 1,448,500 |
| 2015/02/20 | 1,711 | 1,759 | 1,707 | 1,753 | +37 | +2.2% | 2,316,700 |
| 2015/02/19 | 1,713 | 1,727 | 1,702 | 1,716 | +15 | +0.9% | 1,479,300 |
| 2015/02/18 | 1,653 | 1,710 | 1,638 | 1,701 | +73 | +4.5% | 2,827,500 |
| 2015/02/17 | 1,659 | 1,662 | 1,627 | 1,628 | -46 | -2.7% | 2,535,700 |
| 2015/02/16 | 1,671 | 1,679 | 1,663 | 1,674 | +12 | +0.7% | 1,106,100 |
| 2015/02/13 | 1,677 | 1,694 | 1,659 | 1,662 | -32 | -1.9% | 2,449,700 |
| 2015/02/12 | 1,682 | 1,714 | 1,676 | 1,694 | +48 | +2.9% | 2,351,300 |
| 2015/02/10 | 1,650 | 1,669 | 1,632 | 1,646 | -22 | -1.3% | 2,483,800 |
| 2015/02/09 | 1,694 | 1,703 | 1,658 | 1,668 | -19 | -1.1% | 2,116,500 |
| 2015/02/06 | 1,700 | 1,707 | 1,679 | 1,687 | +3 | +0.2% | 1,625,800 |
| 2015/02/05 | 1,674 | 1,693 | 1,653 | 1,684 | -6 | -0.4% | 2,384,000 |
| 2015/02/04 | 1,663 | 1,707 | 1,653 | 1,690 | +50 | +3% | 2,208,600 |
| 2015/02/03 | 1,665 | 1,684 | 1,621 | 1,640 | -25 | -1.5% | 2,590,300 |
| 2015/02/02 | 1,684 | 1,697 | 1,650 | 1,665 | -20 | -1.2% | 2,276,000 |
| 2015/01/30 | 1,705 | 1,705 | 1,634 | 1,685 | -36 | -2.1% | 3,804,500 |
| 2015/01/29 | 1,702 | 1,744 | 1,688 | 1,721 | -9 | -0.5% | 1,934,500 |
| 2015/01/28 | 1,682 | 1,739 | 1,676 | 1,730 | +8 | +0.5% | 2,210,000 |
| 2015/01/27 | 1,729 | 1,729 | 1,709 | 1,722 | +25 | +1.5% | 1,764,200 |
| 2015/01/26 | 1,712 | 1,715 | 1,669 | 1,697 | -35 | -2% | 3,238,000 |
| 2015/01/23 | 1,713 | 1,737 | 1,712 | 1,732 | +53 | +3.2% | 2,640,800 |
| 2015/01/22 | 1,690 | 1,693 | 1,657 | 1,679 | -15 | -0.9% | 2,067,500 |
| 2015/01/21 | 1,728 | 1,732 | 1,670 | 1,694 | -36 | -2.1% | 2,645,000 |
| 2015/01/20 | 1,669 | 1,735 | 1,662 | 1,730 | +62 | +3.7% | 2,773,500 |
| 2015/01/19 | 1,674 | 1,679 | 1,654 | 1,668 | +17 | +1% | 1,560,700 |
| 2015/01/16 | 1,640 | 1,665 | 1,609 | 1,651 | -20 | -1.2% | 3,496,900 |
| 2015/01/15 | 1,629 | 1,680 | 1,617 | 1,671 | +49 | +3% | 2,882,200 |
| 2015/01/14 | 1,629 | 1,664 | 1,615 | 1,622 | -20 | -1.2% | 2,257,300 |
2501～
2550
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
