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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 497 | 502 | 488 | 490 | -12 | -2.4% | 3,862,000 |
| 2010/06/21 | 491 | 505 | 491 | 502 | +19 | +3.9% | 3,218,000 |
| 2010/06/18 | 483 | 487 | 476 | 483 | -4 | -0.8% | 3,397,000 |
| 2010/06/17 | 501 | 501 | 483 | 487 | -14 | -2.8% | 3,833,000 |
| 2010/06/16 | 500 | 509 | 500 | 501 | +9 | +1.8% | 3,148,000 |
| 2010/06/15 | 489 | 497 | 483 | 492 | -1 | -0.2% | 3,607,000 |
| 2010/06/14 | 482 | 494 | 480 | 493 | +17 | +3.6% | 2,853,000 |
| 2010/06/11 | 477 | 479 | 471 | 476 | +6 | +1.3% | 6,981,000 |
| 2010/06/10 | 448 | 472 | 444 | 470 | +30 | +6.8% | 7,946,000 |
| 2010/06/09 | 453 | 454 | 435 | 440 | -18 | -3.9% | 5,688,000 |
| 2010/06/08 | 443 | 459 | 441 | 458 | +7 | +1.6% | 3,978,000 |
| 2010/06/07 | 460 | 460 | 447 | 451 | -17 | -3.6% | 4,305,000 |
| 2010/06/04 | 467 | 477 | 466 | 468 | +2 | +0.4% | 3,264,000 |
| 2010/06/03 | 448 | 466 | 447 | 466 | +26 | +5.9% | 5,559,000 |
| 2010/06/02 | 444 | 453 | 435 | 440 | -12 | -2.7% | 4,431,000 |
| 2010/06/01 | 461 | 463 | 451 | 452 | -8 | -1.7% | 2,048,000 |
| 2010/05/31 | 450 | 467 | 450 | 460 | +5 | +1.1% | 2,800,000 |
| 2010/05/28 | 456 | 464 | 445 | 455 | +7 | +1.6% | 5,060,000 |
| 2010/05/27 | 423 | 450 | 418 | 448 | +17 | +3.9% | 5,459,000 |
| 2010/05/26 | 437 | 443 | 419 | 431 | -3 | -0.7% | 6,353,000 |
| 2010/05/25 | 454 | 457 | 427 | 434 | -28 | -6.1% | 5,519,000 |
| 2010/05/24 | 450 | 465 | 445 | 462 | +6 | +1.3% | 4,020,000 |
| 2010/05/21 | 464 | 464 | 450 | 456 | -16 | -3.4% | 5,933,000 |
| 2010/05/20 | 482 | 489 | 466 | 472 | -10 | -2.1% | 5,735,000 |
| 2010/05/19 | 460 | 487 | 457 | 482 | +15 | +3.2% | 9,465,000 |
| 2010/05/18 | 491 | 494 | 462 | 467 | -16 | -3.3% | 6,330,000 |
| 2010/05/17 | 505 | 506 | 475 | 483 | -32 | -6.2% | 6,896,000 |
| 2010/05/14 | 514 | 523 | 498 | 515 | -2 | -0.4% | 6,214,000 |
| 2010/05/13 | 496 | 522 | 495 | 517 | +29 | +5.9% | 6,895,000 |
| 2010/05/12 | 470 | 491 | 469 | 488 | +26 | +5.6% | 8,614,000 |
| 2010/05/11 | 474 | 479 | 461 | 462 | +2 | +0.4% | 3,866,000 |
| 2010/05/10 | 443 | 461 | 441 | 460 | +9 | +2% | 3,768,000 |
| 2010/05/07 | 436 | 457 | 435 | 451 | -9 | -2% | 4,208,000 |
| 2010/05/06 | 471 | 472 | 458 | 460 | -19 | -4% | 3,758,000 |
| 2010/04/30 | 484 | 484 | 472 | 479 | +27 | +6% | 5,677,000 |
| 2010/04/28 | 452 | 462 | 446 | 452 | -8 | -1.7% | 6,457,000 |
| 2010/04/27 | 450 | 464 | 433 | 460 | +21 | +4.8% | 8,420,000 |
| 2010/04/26 | 421 | 440 | 420 | 439 | +26 | +6.3% | 5,189,000 |
| 2010/04/23 | 418 | 425 | 412 | 413 | -6 | -1.4% | 3,852,000 |
| 2010/04/22 | 425 | 431 | 417 | 419 | -6 | -1.4% | 4,689,000 |
| 2010/04/21 | 413 | 427 | 410 | 425 | +25 | +6.3% | 5,134,000 |
| 2010/04/20 | 409 | 416 | 397 | 400 | -4 | -1% | 4,471,000 |
| 2010/04/19 | 412 | 413 | 404 | 404 | -18 | -4.3% | 3,322,000 |
| 2010/04/16 | 414 | 431 | 414 | 422 | +15 | +3.7% | 9,859,000 |
| 2010/04/15 | 395 | 410 | 390 | 407 | +20 | +5.2% | 4,681,000 |
| 2010/04/14 | 393 | 394 | 386 | 387 | -6 | -1.5% | 2,259,000 |
| 2010/04/13 | 395 | 395 | 387 | 393 | ±0 | ±0% | 1,712,000 |
| 2010/04/12 | 395 | 396 | 393 | 393 | +5 | +1.3% | 1,186,000 |
| 2010/04/09 | 388 | 394 | 384 | 388 | -2 | -0.5% | 4,778,000 |
| 2010/04/08 | 400 | 400 | 387 | 390 | -7 | -1.8% | 4,280,000 |
3401～
3450
件表示中 / 3455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 | 47,000円 | +5.5% | - | 0.00% | 33.72倍 | 0.68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 | 304,000円 | -2.0% | -23.4% | 3.45% | 10.44倍 | 0.74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 |
| ＮＯＫ | 213,500円 | -5.6% | -25.5% | 4.68% | 19.85倍 | 0.60倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| ＴＳテック | 177,500円 | +1.9% | +3.5% | 4.68% | 18.86倍 | 0.69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 |
| 東海理化 | 221,700円 | -7.0% | -36.9% | 3.16% | 9.38倍 | 0.59倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
市場注目の銘柄
チャート関連のコラム
