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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 1,621 | 1,642 | 1,588 | 1,642 | -17 | -1% | 2,747,300 |
| 2015/01/09 | 1,644 | 1,663 | 1,616 | 1,659 | +23 | +1.4% | 3,518,000 |
| 2015/01/08 | 1,628 | 1,664 | 1,624 | 1,636 | +36 | +2.3% | 3,137,500 |
| 2015/01/07 | 1,547 | 1,634 | 1,547 | 1,600 | +74 | +4.8% | 4,663,500 |
| 2015/01/06 | 1,550 | 1,552 | 1,520 | 1,526 | -64 | -4% | 1,925,900 |
| 2015/01/05 | 1,589 | 1,609 | 1,564 | 1,590 | -13 | -0.8% | 1,829,900 |
| 2014/12/30 | 1,625 | 1,625 | 1,589 | 1,603 | -10 | -0.6% | 1,539,800 |
| 2014/12/29 | 1,627 | 1,644 | 1,592 | 1,613 | -2 | -0.1% | 1,965,400 |
| 2014/12/26 | 1,591 | 1,628 | 1,589 | 1,615 | +24 | +1.5% | 1,548,600 |
| 2014/12/25 | 1,594 | 1,600 | 1,586 | 1,591 | -11 | -0.7% | 934,800 |
| 2014/12/24 | 1,606 | 1,620 | 1,596 | 1,602 | +15 | +0.9% | 1,281,000 |
| 2014/12/22 | 1,588 | 1,599 | 1,567 | 1,587 | +17 | +1.1% | 2,051,300 |
| 2014/12/19 | 1,540 | 1,571 | 1,524 | 1,570 | +79 | +5.3% | 3,305,300 |
| 2014/12/18 | 1,486 | 1,507 | 1,466 | 1,491 | +35 | +2.4% | 2,418,800 |
| 2014/12/17 | 1,450 | 1,471 | 1,438 | 1,456 | ±0 | ±0% | 2,477,600 |
| 2014/12/16 | 1,463 | 1,487 | 1,430 | 1,456 | -41 | -2.7% | 3,686,700 |
| 2014/12/15 | 1,501 | 1,524 | 1,490 | 1,497 | -25 | -1.6% | 2,634,400 |
| 2014/12/12 | 1,534 | 1,557 | 1,512 | 1,522 | -48 | -3.1% | 5,874,400 |
| 2014/12/11 | 1,574 | 1,582 | 1,555 | 1,570 | -37 | -2.3% | 2,144,000 |
| 2014/12/10 | 1,616 | 1,628 | 1,594 | 1,607 | -42 | -2.5% | 1,993,200 |
| 2014/12/09 | 1,669 | 1,672 | 1,646 | 1,649 | -37 | -2.2% | 1,469,300 |
| 2014/12/08 | 1,700 | 1,729 | 1,684 | 1,686 | +18 | +1.1% | 2,710,800 |
| 2014/12/05 | 1,625 | 1,673 | 1,614 | 1,668 | +55 | +3.4% | 3,280,900 |
| 2014/12/04 | 1,600 | 1,616 | 1,596 | 1,613 | +26 | +1.6% | 2,132,700 |
| 2014/12/03 | 1,601 | 1,634 | 1,584 | 1,587 | -20 | -1.2% | 3,012,700 |
| 2014/12/02 | 1,591 | 1,610 | 1,589 | 1,607 | +1 | +0.1% | 2,213,400 |
| 2014/12/01 | 1,600 | 1,619 | 1,596 | 1,606 | +7 | +0.4% | 1,736,200 |
| 2014/11/28 | 1,577 | 1,600 | 1,577 | 1,599 | +24 | +1.5% | 1,759,500 |
| 2014/11/27 | 1,577 | 1,592 | 1,573 | 1,575 | -15 | -0.9% | 1,481,200 |
| 2014/11/26 | 1,582 | 1,600 | 1,582 | 1,590 | -6 | -0.4% | 1,692,600 |
| 2014/11/25 | 1,586 | 1,596 | 1,577 | 1,596 | +31 | +2% | 2,144,800 |
| 2014/11/21 | 1,552 | 1,569 | 1,536 | 1,565 | +5 | +0.3% | 2,805,500 |
| 2014/11/20 | 1,575 | 1,590 | 1,557 | 1,560 | -7 | -0.4% | 2,867,700 |
| 2014/11/19 | 1,602 | 1,612 | 1,559 | 1,567 | -19 | -1.2% | 3,708,500 |
| 2014/11/18 | 1,556 | 1,590 | 1,544 | 1,586 | +40 | +2.6% | 3,162,900 |
| 2014/11/17 | 1,617 | 1,620 | 1,535 | 1,546 | -89 | -5.4% | 4,825,000 |
| 2014/11/14 | 1,630 | 1,635 | 1,613 | 1,635 | +7 | +0.4% | 2,717,200 |
| 2014/11/13 | 1,619 | 1,632 | 1,597 | 1,628 | +15 | +0.9% | 2,082,200 |
| 2014/11/12 | 1,643 | 1,651 | 1,608 | 1,613 | -12 | -0.7% | 2,219,000 |
| 2014/11/11 | 1,609 | 1,636 | 1,602 | 1,625 | +26 | +1.6% | 1,505,700 |
| 2014/11/10 | 1,600 | 1,604 | 1,587 | 1,599 | -16 | -1% | 1,532,100 |
| 2014/11/07 | 1,628 | 1,636 | 1,609 | 1,615 | +11 | +0.7% | 1,978,500 |
| 2014/11/06 | 1,632 | 1,641 | 1,590 | 1,604 | -20 | -1.2% | 2,986,200 |
| 2014/11/05 | 1,628 | 1,654 | 1,608 | 1,624 | -1 | -0.1% | 3,938,100 |
| 2014/11/04 | 1,620 | 1,664 | 1,604 | 1,625 | +39 | +2.5% | 5,207,000 |
| 2014/10/31 | 1,550 | 1,605 | 1,526 | 1,586 | +60 | +3.9% | 5,376,500 |
| 2014/10/30 | 1,536 | 1,536 | 1,502 | 1,526 | +8 | +0.5% | 3,668,800 |
| 2014/10/29 | 1,499 | 1,530 | 1,490 | 1,518 | +42 | +2.8% | 2,404,500 |
| 2014/10/28 | 1,479 | 1,489 | 1,457 | 1,476 | -25 | -1.7% | 2,281,800 |
| 2014/10/27 | 1,512 | 1,521 | 1,491 | 1,501 | +8 | +0.5% | 1,403,500 |
2551～
2600
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 | 36,800円 | -11.6% | -11.0% | 0.00% | 10.56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 | 269,500円 | -5.6% | -2.0% | 4.08% | 9.03倍 | 0.63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 | 201,900円 | +1.4% | +81.7% | 1.19% | 12.67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 | 170,000円 | -6.6% | -0.3% | 5.29% | 21.34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 | 408,500円 | -7.9% | -11.8% | 6.12% | 12.43倍 | 0.82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
