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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 1,509 | 1,513 | 1,489 | 1,504 | +7 | +0.5% | 1,871,600 |
| 2018/01/05 | 1,481 | 1,507 | 1,479 | 1,497 | +22 | +1.5% | 1,897,900 |
| 2018/01/04 | 1,478 | 1,482 | 1,456 | 1,475 | +15 | +1% | 2,314,500 |
| 2017/12/29 | 1,452 | 1,467 | 1,447 | 1,460 | +10 | +0.7% | 908,700 |
| 2017/12/28 | 1,468 | 1,468 | 1,446 | 1,450 | -16 | -1.1% | 986,300 |
| 2017/12/27 | 1,463 | 1,475 | 1,456 | 1,466 | +6 | +0.4% | 762,900 |
| 2017/12/26 | 1,458 | 1,463 | 1,448 | 1,460 | ±0 | ±0% | 867,700 |
| 2017/12/25 | 1,451 | 1,461 | 1,446 | 1,460 | +7 | +0.5% | 559,200 |
| 2017/12/22 | 1,450 | 1,454 | 1,441 | 1,453 | +3 | +0.2% | 1,183,800 |
| 2017/12/21 | 1,444 | 1,458 | 1,436 | 1,450 | +8 | +0.6% | 1,530,800 |
| 2017/12/20 | 1,430 | 1,456 | 1,428 | 1,442 | +8 | +0.6% | 1,525,900 |
| 2017/12/19 | 1,436 | 1,447 | 1,433 | 1,434 | +1 | +0.1% | 1,363,100 |
| 2017/12/18 | 1,450 | 1,452 | 1,432 | 1,433 | +19 | +1.3% | 1,517,200 |
| 2017/12/15 | 1,419 | 1,425 | 1,403 | 1,414 | +1 | +0.1% | 2,282,400 |
| 2017/12/14 | 1,402 | 1,417 | 1,395 | 1,413 | +17 | +1.2% | 1,070,800 |
| 2017/12/13 | 1,405 | 1,408 | 1,391 | 1,396 | -4 | -0.3% | 1,357,400 |
| 2017/12/12 | 1,406 | 1,413 | 1,397 | 1,400 | -7 | -0.5% | 1,057,800 |
| 2017/12/11 | 1,401 | 1,410 | 1,387 | 1,407 | +13 | +0.9% | 1,546,600 |
| 2017/12/08 | 1,365 | 1,402 | 1,365 | 1,394 | -1 | -0.1% | 3,269,200 |
| 2017/12/07 | 1,396 | 1,404 | 1,385 | 1,395 | ±0 | ±0% | 1,378,600 |
| 2017/12/06 | 1,416 | 1,420 | 1,385 | 1,395 | -11 | -0.8% | 2,227,500 |
| 2017/12/05 | 1,381 | 1,423 | 1,380 | 1,406 | +26 | +1.9% | 2,548,300 |
| 2017/12/04 | 1,374 | 1,400 | 1,367 | 1,380 | +6 | +0.4% | 1,496,000 |
| 2017/12/01 | 1,381 | 1,388 | 1,369 | 1,374 | ±0 | ±0% | 1,445,000 |
| 2017/11/30 | 1,375 | 1,381 | 1,364 | 1,374 | +19 | +1.4% | 2,463,200 |
| 2017/11/29 | 1,336 | 1,358 | 1,331 | 1,355 | +36 | +2.7% | 2,149,500 |
| 2017/11/28 | 1,333 | 1,336 | 1,315 | 1,319 | -17 | -1.3% | 1,255,900 |
| 2017/11/27 | 1,325 | 1,341 | 1,317 | 1,336 | +16 | +1.2% | 2,183,100 |
| 2017/11/24 | 1,331 | 1,333 | 1,309 | 1,320 | -26 | -1.9% | 1,724,900 |
| 2017/11/22 | 1,355 | 1,367 | 1,345 | 1,346 | +4 | +0.3% | 2,136,100 |
| 2017/11/21 | 1,342 | 1,354 | 1,340 | 1,342 | +10 | +0.8% | 1,691,400 |
| 2017/11/20 | 1,321 | 1,345 | 1,315 | 1,332 | -4 | -0.3% | 2,705,600 |
| 2017/11/17 | 1,347 | 1,358 | 1,329 | 1,336 | +5 | +0.4% | 2,360,200 |
| 2017/11/16 | 1,297 | 1,337 | 1,291 | 1,331 | +19 | +1.4% | 2,755,000 |
| 2017/11/15 | 1,333 | 1,338 | 1,306 | 1,312 | -42 | -3.1% | 2,765,000 |
| 2017/11/14 | 1,360 | 1,361 | 1,345 | 1,354 | -11 | -0.8% | 1,482,500 |
| 2017/11/13 | 1,381 | 1,387 | 1,365 | 1,365 | -16 | -1.2% | 1,437,500 |
| 2017/11/10 | 1,384 | 1,390 | 1,369 | 1,381 | -15 | -1.1% | 1,952,100 |
| 2017/11/09 | 1,406 | 1,430 | 1,379 | 1,396 | -5 | -0.4% | 2,701,900 |
| 2017/11/08 | 1,394 | 1,410 | 1,385 | 1,401 | +14 | +1% | 2,125,900 |
| 2017/11/07 | 1,377 | 1,403 | 1,372 | 1,387 | +15 | +1.1% | 3,032,800 |
| 2017/11/06 | 1,348 | 1,380 | 1,333 | 1,372 | +22 | +1.6% | 3,127,900 |
| 2017/11/02 | 1,336 | 1,374 | 1,333 | 1,350 | -72 | -5.1% | 7,286,200 |
| 2017/11/01 | 1,449 | 1,449 | 1,417 | 1,422 | -29 | -2% | 2,638,500 |
| 2017/10/31 | 1,437 | 1,451 | 1,428 | 1,451 | +1 | +0.1% | 1,859,700 |
| 2017/10/30 | 1,452 | 1,453 | 1,442 | 1,450 | -5 | -0.3% | 1,718,700 |
| 2017/10/27 | 1,460 | 1,462 | 1,447 | 1,455 | +5 | +0.3% | 1,391,300 |
| 2017/10/26 | 1,444 | 1,461 | 1,441 | 1,450 | -8 | -0.5% | 1,042,300 |
| 2017/10/25 | 1,459 | 1,479 | 1,454 | 1,458 | +7 | +0.5% | 1,848,700 |
| 2017/10/24 | 1,424 | 1,455 | 1,423 | 1,451 | +23 | +1.6% | 1,788,500 |
1851～
1900
件表示中 / 3756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 | 36,100円 | -11.6% | -11.0% | 0.00% | 10.36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 |
| 東海理化 | 249,500円 | -6.1% | -42.0% | 3.81% | 15.17倍 | 0.67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 |
| 名村造 | 303,500円 | -0.8% | -28.8% | 1.32% | 14.05倍 | 2.02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 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80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 |
| 三菱ロジ | 190,500円 | +1.4% | +81.7% | 1.26% | 11.97倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
