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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 1,262 | 1,264 | 1,245 | 1,255 | -14 | -1.1% | 1,456,300 |
| 2017/08/08 | 1,262 | 1,278 | 1,259 | 1,269 | +5 | +0.4% | 1,104,700 |
| 2017/08/07 | 1,270 | 1,275 | 1,263 | 1,264 | +5 | +0.4% | 1,274,300 |
| 2017/08/04 | 1,259 | 1,269 | 1,252 | 1,259 | +7 | +0.6% | 1,547,500 |
| 2017/08/03 | 1,255 | 1,261 | 1,245 | 1,252 | +2 | +0.2% | 1,484,700 |
| 2017/08/02 | 1,278 | 1,278 | 1,247 | 1,250 | -24 | -1.9% | 2,590,300 |
| 2017/08/01 | 1,283 | 1,288 | 1,264 | 1,274 | -27 | -2.1% | 2,533,000 |
| 2017/07/31 | 1,250 | 1,310 | 1,248 | 1,301 | +77 | +6.3% | 5,999,400 |
| 2017/07/28 | 1,215 | 1,231 | 1,212 | 1,224 | -3 | -0.2% | 1,420,900 |
| 2017/07/27 | 1,227 | 1,234 | 1,224 | 1,227 | -7 | -0.6% | 1,418,300 |
| 2017/07/26 | 1,231 | 1,249 | 1,229 | 1,234 | +18 | +1.5% | 1,859,800 |
| 2017/07/25 | 1,206 | 1,219 | 1,204 | 1,216 | +10 | +0.8% | 1,607,400 |
| 2017/07/24 | 1,202 | 1,209 | 1,194 | 1,206 | -8 | -0.7% | 1,323,500 |
| 2017/07/21 | 1,211 | 1,222 | 1,211 | 1,214 | -7 | -0.6% | 1,484,000 |
| 2017/07/20 | 1,212 | 1,224 | 1,210 | 1,221 | +5 | +0.4% | 1,282,300 |
| 2017/07/19 | 1,231 | 1,231 | 1,212 | 1,216 | -22 | -1.8% | 1,708,400 |
| 2017/07/18 | 1,252 | 1,255 | 1,234 | 1,238 | -26 | -2.1% | 1,477,700 |
| 2017/07/14 | 1,257 | 1,270 | 1,252 | 1,264 | +11 | +0.9% | 1,120,900 |
| 2017/07/13 | 1,258 | 1,263 | 1,250 | 1,253 | -2 | -0.2% | 1,188,400 |
| 2017/07/12 | 1,255 | 1,259 | 1,243 | 1,255 | -12 | -0.9% | 1,928,500 |
| 2017/07/11 | 1,270 | 1,274 | 1,263 | 1,267 | -5 | -0.4% | 1,425,100 |
| 2017/07/10 | 1,273 | 1,278 | 1,267 | 1,272 | +7 | +0.6% | 1,232,900 |
| 2017/07/07 | 1,255 | 1,272 | 1,254 | 1,265 | -2 | -0.2% | 1,522,300 |
| 2017/07/06 | 1,271 | 1,272 | 1,260 | 1,267 | -9 | -0.7% | 1,724,700 |
| 2017/07/05 | 1,262 | 1,276 | 1,254 | 1,276 | +13 | +1% | 1,521,600 |
| 2017/07/04 | 1,260 | 1,278 | 1,259 | 1,263 | +21 | +1.7% | 2,002,400 |
| 2017/07/03 | 1,255 | 1,256 | 1,239 | 1,242 | -5 | -0.4% | 1,068,500 |
| 2017/06/30 | 1,247 | 1,247 | 1,235 | 1,247 | -6 | -0.5% | 1,608,900 |
| 2017/06/29 | 1,267 | 1,268 | 1,249 | 1,253 | -5 | -0.4% | 1,799,900 |
| 2017/06/28 | 1,255 | 1,263 | 1,253 | 1,258 | +8 | +0.6% | 1,378,300 |
| 2017/06/27 | 1,249 | 1,252 | 1,243 | 1,250 | +11 | +0.9% | 1,275,200 |
| 2017/06/26 | 1,246 | 1,255 | 1,239 | 1,239 | +1 | +0.1% | 1,350,500 |
| 2017/06/23 | 1,245 | 1,248 | 1,227 | 1,238 | +5 | +0.4% | 2,195,100 |
| 2017/06/22 | 1,232 | 1,241 | 1,227 | 1,233 | +2 | +0.2% | 1,471,000 |
| 2017/06/21 | 1,233 | 1,236 | 1,223 | 1,231 | -8 | -0.6% | 1,446,700 |
| 2017/06/20 | 1,244 | 1,256 | 1,239 | 1,239 | +7 | +0.6% | 1,733,400 |
| 2017/06/19 | 1,228 | 1,239 | 1,220 | 1,232 | +13 | +1.1% | 1,526,800 |
| 2017/06/16 | 1,235 | 1,243 | 1,210 | 1,219 | -9 | -0.7% | 4,331,800 |
| 2017/06/15 | 1,233 | 1,250 | 1,223 | 1,228 | -8 | -0.6% | 2,139,700 |
| 2017/06/14 | 1,239 | 1,242 | 1,228 | 1,236 | +5 | +0.4% | 1,838,200 |
| 2017/06/13 | 1,231 | 1,236 | 1,225 | 1,231 | -7 | -0.6% | 2,251,700 |
| 2017/06/12 | 1,242 | 1,246 | 1,234 | 1,238 | -13 | -1% | 2,140,500 |
| 2017/06/09 | 1,255 | 1,261 | 1,243 | 1,251 | +1 | +0.1% | 1,971,500 |
| 2017/06/08 | 1,272 | 1,276 | 1,249 | 1,250 | -15 | -1.2% | 1,986,700 |
| 2017/06/07 | 1,256 | 1,266 | 1,238 | 1,265 | +1 | +0.1% | 3,452,400 |
| 2017/06/06 | 1,290 | 1,295 | 1,260 | 1,264 | -51 | -3.9% | 4,386,700 |
| 2017/06/05 | 1,366 | 1,370 | 1,314 | 1,315 | -70 | -5.1% | 3,815,600 |
| 2017/06/02 | 1,368 | 1,389 | 1,368 | 1,385 | +19 | +1.4% | 2,838,800 |
| 2017/06/01 | 1,349 | 1,368 | 1,344 | 1,366 | +21 | +1.6% | 1,620,300 |
| 2017/05/31 | 1,342 | 1,348 | 1,336 | 1,345 | ±0 | ±0% | 1,299,000 |
1951～
2000
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
