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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,173 | 1,190 | 1,167 | 1,187 | +9 | +0.8% | 1,586,200 |
| 2018/08/13 | 1,188 | 1,195 | 1,177 | 1,178 | -35 | -2.9% | 1,821,600 |
| 2018/08/10 | 1,218 | 1,222 | 1,205 | 1,213 | -6 | -0.5% | 1,614,200 |
| 2018/08/09 | 1,224 | 1,231 | 1,217 | 1,219 | -8 | -0.7% | 1,101,800 |
| 2018/08/08 | 1,222 | 1,240 | 1,220 | 1,227 | -1 | -0.1% | 1,640,200 |
| 2018/08/07 | 1,237 | 1,243 | 1,224 | 1,228 | -7 | -0.6% | 1,409,300 |
| 2018/08/06 | 1,208 | 1,252 | 1,208 | 1,235 | +31 | +2.6% | 3,064,800 |
| 2018/08/03 | 1,210 | 1,224 | 1,199 | 1,204 | -10 | -0.8% | 1,795,800 |
| 2018/08/02 | 1,250 | 1,255 | 1,209 | 1,214 | -39 | -3.1% | 2,985,200 |
| 2018/08/01 | 1,264 | 1,265 | 1,242 | 1,253 | -4 | -0.3% | 1,509,200 |
| 2018/07/31 | 1,260 | 1,273 | 1,254 | 1,257 | +5 | +0.4% | 2,038,100 |
| 2018/07/30 | 1,250 | 1,267 | 1,220 | 1,252 | -38 | -2.9% | 3,958,800 |
| 2018/07/27 | 1,286 | 1,294 | 1,278 | 1,290 | +8 | +0.6% | 1,884,900 |
| 2018/07/26 | 1,282 | 1,291 | 1,277 | 1,282 | +15 | +1.2% | 1,853,300 |
| 2018/07/25 | 1,267 | 1,271 | 1,259 | 1,267 | +10 | +0.8% | 1,284,000 |
| 2018/07/24 | 1,271 | 1,271 | 1,257 | 1,257 | ±0 | ±0% | 1,346,400 |
| 2018/07/23 | 1,249 | 1,260 | 1,237 | 1,257 | -5 | -0.4% | 1,335,800 |
| 2018/07/20 | 1,245 | 1,263 | 1,233 | 1,262 | +15 | +1.2% | 2,457,800 |
| 2018/07/19 | 1,217 | 1,252 | 1,215 | 1,247 | +36 | +3% | 1,970,000 |
| 2018/07/18 | 1,226 | 1,230 | 1,210 | 1,211 | +5 | +0.4% | 1,074,900 |
| 2018/07/17 | 1,200 | 1,217 | 1,198 | 1,206 | +16 | +1.3% | 1,461,800 |
| 2018/07/13 | 1,187 | 1,195 | 1,182 | 1,190 | +17 | +1.4% | 1,261,200 |
| 2018/07/12 | 1,172 | 1,177 | 1,156 | 1,173 | +5 | +0.4% | 1,410,900 |
| 2018/07/11 | 1,176 | 1,176 | 1,149 | 1,168 | -14 | -1.2% | 1,212,600 |
| 2018/07/10 | 1,167 | 1,190 | 1,163 | 1,182 | +25 | +2.2% | 1,780,100 |
| 2018/07/09 | 1,159 | 1,161 | 1,150 | 1,157 | ±0 | ±0% | 1,095,200 |
| 2018/07/06 | 1,155 | 1,175 | 1,152 | 1,157 | +3 | +0.3% | 1,332,700 |
| 2018/07/05 | 1,159 | 1,166 | 1,151 | 1,154 | -3 | -0.3% | 976,100 |
| 2018/07/04 | 1,158 | 1,166 | 1,152 | 1,157 | -8 | -0.7% | 1,000,200 |
| 2018/07/03 | 1,173 | 1,177 | 1,150 | 1,165 | -6 | -0.5% | 1,516,000 |
| 2018/07/02 | 1,177 | 1,200 | 1,171 | 1,171 | -12 | -1% | 1,471,500 |
| 2018/06/29 | 1,170 | 1,189 | 1,162 | 1,183 | +13 | +1.1% | 1,282,800 |
| 2018/06/28 | 1,151 | 1,177 | 1,151 | 1,170 | +19 | +1.7% | 1,551,700 |
| 2018/06/27 | 1,164 | 1,166 | 1,144 | 1,151 | -12 | -1% | 793,000 |
| 2018/06/26 | 1,156 | 1,167 | 1,141 | 1,163 | -1 | -0.1% | 1,022,800 |
| 2018/06/25 | 1,168 | 1,173 | 1,154 | 1,164 | -7 | -0.6% | 1,203,500 |
| 2018/06/22 | 1,169 | 1,177 | 1,157 | 1,171 | -12 | -1% | 1,369,600 |
| 2018/06/21 | 1,182 | 1,194 | 1,180 | 1,183 | +4 | +0.3% | 1,125,900 |
| 2018/06/20 | 1,174 | 1,181 | 1,158 | 1,179 | +7 | +0.6% | 1,530,600 |
| 2018/06/19 | 1,189 | 1,194 | 1,172 | 1,172 | -25 | -2.1% | 1,506,300 |
| 2018/06/18 | 1,207 | 1,210 | 1,191 | 1,197 | -14 | -1.2% | 932,400 |
| 2018/06/15 | 1,224 | 1,227 | 1,207 | 1,211 | -1 | -0.1% | 1,753,600 |
| 2018/06/14 | 1,230 | 1,234 | 1,212 | 1,212 | -31 | -2.5% | 1,591,500 |
| 2018/06/13 | 1,240 | 1,249 | 1,236 | 1,243 | +7 | +0.6% | 951,200 |
| 2018/06/12 | 1,243 | 1,252 | 1,222 | 1,236 | +6 | +0.5% | 1,739,000 |
| 2018/06/11 | 1,235 | 1,239 | 1,226 | 1,230 | -3 | -0.2% | 1,275,700 |
| 2018/06/08 | 1,236 | 1,250 | 1,232 | 1,233 | -10 | -0.8% | 1,864,000 |
| 2018/06/07 | 1,230 | 1,249 | 1,228 | 1,243 | +20 | +1.6% | 1,486,700 |
| 2018/06/06 | 1,212 | 1,230 | 1,211 | 1,223 | -4 | -0.3% | 1,490,100 |
| 2018/06/05 | 1,247 | 1,247 | 1,224 | 1,227 | -11 | -0.9% | 1,549,600 |
1701～
1750
件表示中 / 3755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 | 36,000円 | -11.6% | -11.0% | 0.00% | 10.33倍 | 1.16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 |
| 三菱ロジ | 195,900円 | +1.4% | +81.7% | 1.23% | 12.30倍 | 1.69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 |
| 名村造 | 307,000円 | -0.8% | -28.8% | 1.30% | 14.22倍 | 2.05倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 武蔵精密 | 317,000円 | -5.0% | +2.9% | 1.58% | 18.89倍 | 1.81倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| カヤバ | 336,500円 | +0.4% | -4.5% | 3.57% | 9.41倍 | 0.74倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
市場注目の銘柄
チャート関連のコラム
