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 |
|---|---|---|---|---|---|---|---|
| 2017/10/23 | 1,445 | 1,445 | 1,424 | 1,428 | ±0 | ±0% | 1,346,100 |
| 2017/10/20 | 1,413 | 1,429 | 1,405 | 1,428 | +6 | +0.4% | 1,381,700 |
| 2017/10/19 | 1,450 | 1,452 | 1,420 | 1,422 | -3 | -0.2% | 1,566,600 |
| 2017/10/18 | 1,422 | 1,434 | 1,413 | 1,425 | +4 | +0.3% | 1,822,900 |
| 2017/10/17 | 1,437 | 1,441 | 1,412 | 1,421 | -10 | -0.7% | 1,412,500 |
| 2017/10/16 | 1,424 | 1,438 | 1,418 | 1,431 | +10 | +0.7% | 1,208,000 |
| 2017/10/13 | 1,424 | 1,434 | 1,408 | 1,421 | -11 | -0.8% | 1,993,900 |
| 2017/10/12 | 1,420 | 1,433 | 1,410 | 1,432 | +12 | +0.8% | 1,607,700 |
| 2017/10/11 | 1,435 | 1,446 | 1,417 | 1,420 | +7 | +0.5% | 1,677,500 |
| 2017/10/10 | 1,381 | 1,422 | 1,380 | 1,413 | +35 | +2.5% | 2,624,300 |
| 2017/10/06 | 1,374 | 1,378 | 1,354 | 1,378 | +12 | +0.9% | 2,065,600 |
| 2017/10/05 | 1,361 | 1,379 | 1,360 | 1,366 | +4 | +0.3% | 1,221,300 |
| 2017/10/04 | 1,371 | 1,386 | 1,358 | 1,362 | -26 | -1.9% | 2,141,800 |
| 2017/10/03 | 1,390 | 1,391 | 1,372 | 1,388 | -7 | -0.5% | 1,547,600 |
| 2017/10/02 | 1,371 | 1,397 | 1,368 | 1,395 | +19 | +1.4% | 1,870,300 |
| 2017/09/29 | 1,375 | 1,380 | 1,361 | 1,376 | -8 | -0.6% | 2,158,000 |
| 2017/09/28 | 1,406 | 1,408 | 1,371 | 1,384 | -17 | -1.2% | 2,233,600 |
| 2017/09/27 | 1,412 | 1,413 | 1,395 | 1,401 | +6 | +0.4% | 1,626,700 |
| 2017/09/26 | 1,383 | 1,412 | 1,382 | 1,395 | +6 | +0.4% | 1,337,700 |
| 2017/09/25 | 1,393 | 1,399 | 1,386 | 1,389 | -1 | -0.1% | 1,134,800 |
| 2017/09/22 | 1,398 | 1,409 | 1,384 | 1,390 | -5 | -0.4% | 1,368,300 |
| 2017/09/21 | 1,381 | 1,406 | 1,380 | 1,395 | +32 | +2.3% | 2,113,700 |
| 2017/09/20 | 1,362 | 1,375 | 1,359 | 1,363 | +3 | +0.2% | 1,764,800 |
| 2017/09/19 | 1,348 | 1,366 | 1,346 | 1,360 | +23 | +1.7% | 1,598,300 |
| 2017/09/15 | 1,329 | 1,342 | 1,322 | 1,337 | +5 | +0.4% | 1,553,600 |
| 2017/09/14 | 1,345 | 1,352 | 1,327 | 1,332 | -21 | -1.6% | 1,067,600 |
| 2017/09/13 | 1,343 | 1,362 | 1,343 | 1,353 | +14 | +1% | 1,821,800 |
| 2017/09/12 | 1,358 | 1,366 | 1,335 | 1,339 | +2 | +0.1% | 1,600,400 |
| 2017/09/11 | 1,335 | 1,355 | 1,334 | 1,337 | +23 | +1.8% | 1,884,600 |
| 2017/09/08 | 1,311 | 1,327 | 1,308 | 1,314 | +3 | +0.2% | 2,716,900 |
| 2017/09/07 | 1,295 | 1,329 | 1,292 | 1,311 | +18 | +1.4% | 2,752,900 |
| 2017/09/06 | 1,269 | 1,295 | 1,256 | 1,293 | +9 | +0.7% | 1,904,500 |
| 2017/09/05 | 1,296 | 1,297 | 1,277 | 1,284 | -16 | -1.2% | 1,373,300 |
| 2017/09/04 | 1,304 | 1,329 | 1,297 | 1,300 | +30 | +2.4% | 3,052,600 |
| 2017/09/01 | 1,276 | 1,286 | 1,261 | 1,270 | +7 | +0.6% | 1,350,400 |
| 2017/08/31 | 1,250 | 1,267 | 1,246 | 1,263 | +16 | +1.3% | 2,118,400 |
| 2017/08/30 | 1,249 | 1,251 | 1,240 | 1,247 | +9 | +0.7% | 1,003,400 |
| 2017/08/29 | 1,228 | 1,239 | 1,226 | 1,238 | ±0 | ±0% | 847,300 |
| 2017/08/28 | 1,259 | 1,263 | 1,234 | 1,238 | -14 | -1.1% | 862,500 |
| 2017/08/25 | 1,241 | 1,257 | 1,237 | 1,252 | +21 | +1.7% | 1,122,000 |
| 2017/08/24 | 1,222 | 1,233 | 1,222 | 1,231 | +2 | +0.2% | 1,106,100 |
| 2017/08/23 | 1,236 | 1,241 | 1,227 | 1,229 | +1 | +0.1% | 1,193,800 |
| 2017/08/22 | 1,230 | 1,231 | 1,222 | 1,228 | -2 | -0.2% | 857,100 |
| 2017/08/21 | 1,236 | 1,236 | 1,221 | 1,230 | +4 | +0.3% | 964,300 |
| 2017/08/18 | 1,237 | 1,237 | 1,221 | 1,226 | -23 | -1.8% | 1,454,000 |
| 2017/08/17 | 1,230 | 1,253 | 1,221 | 1,249 | +13 | +1.1% | 1,713,400 |
| 2017/08/16 | 1,235 | 1,248 | 1,226 | 1,236 | -14 | -1.1% | 1,526,500 |
| 2017/08/15 | 1,255 | 1,268 | 1,241 | 1,250 | +9 | +0.7% | 1,325,400 |
| 2017/08/14 | 1,238 | 1,244 | 1,231 | 1,241 | -17 | -1.4% | 1,149,300 |
| 2017/08/10 | 1,269 | 1,271 | 1,245 | 1,258 | +3 | +0.2% | 1,149,800 |
1901～
1950
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
