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 |
|---|---|---|---|---|---|---|---|
| 2017/05/30 | 1,342 | 1,346 | 1,331 | 1,345 | ±0 | ±0% | 1,074,000 |
| 2017/05/29 | 1,343 | 1,350 | 1,336 | 1,345 | ±0 | ±0% | 845,800 |
| 2017/05/26 | 1,350 | 1,352 | 1,342 | 1,345 | -7 | -0.5% | 1,043,200 |
| 2017/05/25 | 1,357 | 1,360 | 1,348 | 1,352 | -6 | -0.4% | 2,052,600 |
| 2017/05/24 | 1,359 | 1,369 | 1,353 | 1,358 | +28 | +2.1% | 2,788,400 |
| 2017/05/23 | 1,316 | 1,337 | 1,312 | 1,330 | +13 | +1% | 1,984,400 |
| 2017/05/22 | 1,327 | 1,330 | 1,303 | 1,317 | -2 | -0.2% | 1,365,700 |
| 2017/05/19 | 1,303 | 1,322 | 1,295 | 1,319 | +19 | +1.5% | 2,330,100 |
| 2017/05/18 | 1,278 | 1,300 | 1,276 | 1,300 | +4 | +0.3% | 2,416,500 |
| 2017/05/17 | 1,296 | 1,302 | 1,286 | 1,296 | -19 | -1.4% | 2,386,100 |
| 2017/05/16 | 1,341 | 1,342 | 1,307 | 1,315 | -14 | -1.1% | 2,395,500 |
| 2017/05/15 | 1,328 | 1,336 | 1,322 | 1,329 | -33 | -2.4% | 2,243,200 |
| 2017/05/12 | 1,377 | 1,382 | 1,351 | 1,362 | -11 | -0.8% | 2,013,700 |
| 2017/05/11 | 1,371 | 1,376 | 1,361 | 1,373 | +8 | +0.6% | 1,205,300 |
| 2017/05/10 | 1,362 | 1,372 | 1,358 | 1,365 | -1 | -0.1% | 2,022,000 |
| 2017/05/09 | 1,403 | 1,404 | 1,364 | 1,366 | -40 | -2.8% | 3,332,500 |
| 2017/05/08 | 1,403 | 1,410 | 1,386 | 1,406 | +13 | +0.9% | 4,582,400 |
| 2017/05/02 | 1,385 | 1,399 | 1,380 | 1,393 | +8 | +0.6% | 2,141,800 |
| 2017/05/01 | 1,375 | 1,387 | 1,361 | 1,385 | -12 | -0.9% | 2,823,600 |
| 2017/04/28 | 1,412 | 1,417 | 1,376 | 1,397 | +45 | +3.3% | 5,816,800 |
| 2017/04/27 | 1,350 | 1,367 | 1,347 | 1,352 | -14 | -1% | 2,097,400 |
| 2017/04/26 | 1,357 | 1,378 | 1,354 | 1,366 | +26 | +1.9% | 2,945,500 |
| 2017/04/25 | 1,298 | 1,347 | 1,294 | 1,340 | +40 | +3.1% | 3,658,900 |
| 2017/04/24 | 1,319 | 1,340 | 1,295 | 1,300 | +19 | +1.5% | 3,344,400 |
| 2017/04/21 | 1,256 | 1,291 | 1,251 | 1,281 | +42 | +3.4% | 5,162,200 |
| 2017/04/20 | 1,235 | 1,251 | 1,231 | 1,239 | +4 | +0.3% | 2,620,200 |
| 2017/04/19 | 1,237 | 1,247 | 1,229 | 1,235 | -7 | -0.6% | 1,682,600 |
| 2017/04/18 | 1,243 | 1,266 | 1,239 | 1,242 | +10 | +0.8% | 1,882,100 |
| 2017/04/17 | 1,237 | 1,247 | 1,220 | 1,232 | -17 | -1.4% | 2,189,700 |
| 2017/04/14 | 1,240 | 1,255 | 1,230 | 1,249 | -3 | -0.2% | 2,249,900 |
| 2017/04/13 | 1,251 | 1,257 | 1,236 | 1,252 | -12 | -0.9% | 1,908,200 |
| 2017/04/12 | 1,268 | 1,279 | 1,261 | 1,264 | -26 | -2% | 2,417,400 |
| 2017/04/11 | 1,293 | 1,298 | 1,281 | 1,290 | -16 | -1.2% | 1,475,500 |
| 2017/04/10 | 1,304 | 1,317 | 1,296 | 1,306 | +16 | +1.2% | 2,562,300 |
| 2017/04/07 | 1,309 | 1,310 | 1,276 | 1,290 | -3 | -0.2% | 2,702,600 |
| 2017/04/06 | 1,306 | 1,312 | 1,286 | 1,293 | -30 | -2.3% | 2,196,600 |
| 2017/04/05 | 1,326 | 1,333 | 1,311 | 1,323 | -1 | -0.1% | 1,661,800 |
| 2017/04/04 | 1,333 | 1,340 | 1,314 | 1,324 | -16 | -1.2% | 2,497,900 |
| 2017/04/03 | 1,354 | 1,357 | 1,330 | 1,340 | -7 | -0.5% | 2,675,300 |
| 2017/03/31 | 1,397 | 1,405 | 1,347 | 1,347 | -31 | -2.2% | 2,969,900 |
| 2017/03/30 | 1,388 | 1,395 | 1,373 | 1,378 | -6 | -0.4% | 2,267,300 |
| 2017/03/29 | 1,408 | 1,418 | 1,382 | 1,384 | -13 | -0.9% | 1,731,400 |
| 2017/03/28 | 1,391 | 1,406 | 1,389 | 1,397 | +12 | +0.9% | 2,034,300 |
| 2017/03/27 | 1,389 | 1,395 | 1,372 | 1,385 | -17 | -1.2% | 1,820,000 |
| 2017/03/24 | 1,387 | 1,409 | 1,387 | 1,402 | +10 | +0.7% | 1,857,500 |
| 2017/03/23 | 1,396 | 1,407 | 1,382 | 1,392 | +1 | +0.1% | 1,434,900 |
| 2017/03/22 | 1,378 | 1,400 | 1,377 | 1,391 | -23 | -1.6% | 1,775,500 |
| 2017/03/21 | 1,407 | 1,418 | 1,398 | 1,414 | -7 | -0.5% | 1,283,600 |
| 2017/03/17 | 1,423 | 1,440 | 1,411 | 1,421 | -3 | -0.2% | 2,238,800 |
| 2017/03/16 | 1,384 | 1,433 | 1,382 | 1,424 | +34 | +2.4% | 3,239,600 |
2001～
2050
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
