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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 1,215 | 1,217 | 1,192 | 1,199 | -23 | -1.9% | 1,553,100 |
| 2016/12/28 | 1,217 | 1,225 | 1,207 | 1,222 | +13 | +1.1% | 1,241,800 |
| 2016/12/27 | 1,210 | 1,218 | 1,204 | 1,209 | -3 | -0.2% | 1,576,500 |
| 2016/12/26 | 1,225 | 1,225 | 1,210 | 1,212 | -12 | -1% | 1,199,500 |
| 2016/12/22 | 1,234 | 1,239 | 1,218 | 1,224 | +2 | +0.2% | 1,381,000 |
| 2016/12/21 | 1,227 | 1,242 | 1,214 | 1,222 | +3 | +0.2% | 2,803,100 |
| 2016/12/20 | 1,195 | 1,224 | 1,192 | 1,219 | +19 | +1.6% | 2,675,700 |
| 2016/12/19 | 1,205 | 1,214 | 1,191 | 1,200 | -18 | -1.5% | 3,052,800 |
| 2016/12/16 | 1,232 | 1,234 | 1,216 | 1,218 | +7 | +0.6% | 4,944,200 |
| 2016/12/15 | 1,228 | 1,243 | 1,208 | 1,211 | -6 | -0.5% | 3,384,400 |
| 2016/12/14 | 1,226 | 1,232 | 1,216 | 1,217 | -3 | -0.2% | 2,116,900 |
| 2016/12/13 | 1,207 | 1,221 | 1,202 | 1,220 | -7 | -0.6% | 1,984,000 |
| 2016/12/12 | 1,249 | 1,259 | 1,219 | 1,227 | -1 | -0.1% | 2,371,700 |
| 2016/12/09 | 1,224 | 1,238 | 1,213 | 1,228 | -3 | -0.2% | 3,533,400 |
| 2016/12/08 | 1,203 | 1,245 | 1,203 | 1,231 | +41 | +3.4% | 4,113,200 |
| 2016/12/07 | 1,172 | 1,193 | 1,172 | 1,190 | +19 | +1.6% | 1,774,700 |
| 2016/12/06 | 1,160 | 1,182 | 1,160 | 1,171 | +22 | +1.9% | 2,898,000 |
| 2016/12/05 | 1,148 | 1,152 | 1,137 | 1,149 | +1 | +0.1% | 1,932,200 |
| 2016/12/02 | 1,151 | 1,161 | 1,143 | 1,148 | -14 | -1.2% | 3,432,900 |
| 2016/12/01 | 1,182 | 1,190 | 1,153 | 1,162 | +1 | +0.1% | 4,762,400 |
| 2016/11/30 | 1,172 | 1,173 | 1,156 | 1,161 | -8 | -0.7% | 4,191,200 |
| 2016/11/29 | 1,171 | 1,177 | 1,155 | 1,169 | -13 | -1.1% | 3,208,400 |
| 2016/11/28 | 1,180 | 1,191 | 1,167 | 1,182 | -13 | -1.1% | 2,737,400 |
| 2016/11/25 | 1,188 | 1,213 | 1,186 | 1,195 | +15 | +1.3% | 2,360,600 |
| 2016/11/24 | 1,157 | 1,185 | 1,148 | 1,180 | +24 | +2.1% | 2,182,900 |
| 2016/11/22 | 1,159 | 1,161 | 1,132 | 1,156 | -3 | -0.3% | 2,720,600 |
| 2016/11/21 | 1,190 | 1,193 | 1,144 | 1,159 | -22 | -1.9% | 3,622,100 |
| 2016/11/18 | 1,183 | 1,193 | 1,161 | 1,181 | +6 | +0.5% | 2,781,900 |
| 2016/11/17 | 1,190 | 1,197 | 1,172 | 1,175 | -20 | -1.7% | 3,001,300 |
| 2016/11/16 | 1,218 | 1,222 | 1,195 | 1,195 | -12 | -1% | 2,721,100 |
| 2016/11/15 | 1,210 | 1,224 | 1,202 | 1,207 | -3 | -0.2% | 2,100,600 |
| 2016/11/14 | 1,165 | 1,215 | 1,156 | 1,210 | +54 | +4.7% | 3,374,500 |
| 2016/11/11 | 1,185 | 1,189 | 1,150 | 1,156 | -11 | -0.9% | 3,351,700 |
| 2016/11/10 | 1,169 | 1,172 | 1,144 | 1,167 | +103 | +9.7% | 3,638,500 |
| 2016/11/09 | 1,160 | 1,173 | 1,052 | 1,064 | -90 | -7.8% | 3,760,800 |
| 2016/11/08 | 1,144 | 1,159 | 1,140 | 1,154 | +14 | +1.2% | 1,831,400 |
| 2016/11/07 | 1,134 | 1,145 | 1,127 | 1,140 | +40 | +3.6% | 2,662,500 |
| 2016/11/04 | 1,092 | 1,108 | 1,086 | 1,100 | -6 | -0.5% | 1,742,500 |
| 2016/11/02 | 1,132 | 1,134 | 1,103 | 1,106 | -46 | -4% | 1,947,400 |
| 2016/11/01 | 1,149 | 1,161 | 1,142 | 1,152 | +7 | +0.6% | 2,112,600 |
| 2016/10/31 | 1,127 | 1,146 | 1,120 | 1,145 | +8 | +0.7% | 2,605,300 |
| 2016/10/28 | 1,100 | 1,147 | 1,062 | 1,137 | -26 | -2.2% | 9,308,400 |
| 2016/10/27 | 1,181 | 1,182 | 1,156 | 1,163 | -3 | -0.3% | 1,293,600 |
| 2016/10/26 | 1,163 | 1,173 | 1,146 | 1,166 | +7 | +0.6% | 2,584,500 |
| 2016/10/25 | 1,146 | 1,162 | 1,146 | 1,159 | +17 | +1.5% | 1,772,000 |
| 2016/10/24 | 1,139 | 1,143 | 1,129 | 1,142 | +3 | +0.3% | 990,400 |
| 2016/10/21 | 1,130 | 1,158 | 1,128 | 1,139 | +12 | +1.1% | 2,065,900 |
| 2016/10/20 | 1,109 | 1,128 | 1,100 | 1,127 | +25 | +2.3% | 1,513,300 |
| 2016/10/19 | 1,096 | 1,105 | 1,086 | 1,102 | +7 | +0.6% | 1,349,000 |
| 2016/10/18 | 1,091 | 1,098 | 1,076 | 1,095 | +1 | +0.1% | 1,139,800 |
2101～
2150
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 | 193,000円 | +1.4% | +81.7% | 1.24% | 12.12倍 | 1.67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 | 303,000円 | -0.8% | -28.8% | 1.32% | 14.03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 | 316,500円 | -5.0% | +2.9% | 1.58% | 18.86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
