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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,093 | 1,099 | 1,069 | 1,099 | -12 | -1.1% | 2,122,000 |
| 2016/05/20 | 1,100 | 1,112 | 1,089 | 1,111 | +10 | +0.9% | 2,296,000 |
| 2016/05/19 | 1,106 | 1,115 | 1,092 | 1,101 | +11 | +1% | 2,579,400 |
| 2016/05/18 | 1,071 | 1,095 | 1,065 | 1,090 | +23 | +2.2% | 3,789,400 |
| 2016/05/17 | 1,061 | 1,068 | 1,051 | 1,067 | +14 | +1.3% | 1,659,500 |
| 2016/05/16 | 1,031 | 1,056 | 1,023 | 1,053 | +30 | +2.9% | 2,622,100 |
| 2016/05/13 | 1,062 | 1,062 | 1,023 | 1,023 | -28 | -2.7% | 2,697,500 |
| 2016/05/12 | 1,025 | 1,055 | 1,008 | 1,051 | -7 | -0.7% | 2,449,800 |
| 2016/05/11 | 1,061 | 1,079 | 1,056 | 1,058 | +8 | +0.8% | 3,270,600 |
| 2016/05/10 | 1,021 | 1,053 | 1,011 | 1,050 | +37 | +3.7% | 3,342,400 |
| 2016/05/09 | 1,016 | 1,030 | 1,011 | 1,013 | +7 | +0.7% | 2,377,900 |
| 2016/05/06 | 1,026 | 1,033 | 993 | 1,006 | -20 | -1.9% | 4,337,800 |
| 2016/05/02 | 1,057 | 1,057 | 1,000 | 1,026 | -56 | -5.2% | 5,277,200 |
| 2016/04/28 | 1,150 | 1,167 | 1,075 | 1,082 | -165 | -13.2% | 8,152,900 |
| 2016/04/27 | 1,273 | 1,277 | 1,232 | 1,247 | -12 | -1% | 2,374,300 |
| 2016/04/26 | 1,267 | 1,272 | 1,251 | 1,259 | -9 | -0.7% | 1,438,100 |
| 2016/04/25 | 1,287 | 1,295 | 1,261 | 1,268 | -5 | -0.4% | 1,774,900 |
| 2016/04/22 | 1,240 | 1,275 | 1,231 | 1,273 | +13 | +1% | 2,613,600 |
| 2016/04/21 | 1,251 | 1,265 | 1,249 | 1,260 | +39 | +3.2% | 2,791,900 |
| 2016/04/20 | 1,245 | 1,252 | 1,214 | 1,221 | +2 | +0.2% | 2,379,600 |
| 2016/04/19 | 1,205 | 1,225 | 1,197 | 1,219 | +57 | +4.9% | 1,692,600 |
| 2016/04/18 | 1,161 | 1,181 | 1,156 | 1,162 | -41 | -3.4% | 1,504,700 |
| 2016/04/15 | 1,191 | 1,223 | 1,188 | 1,203 | +2 | +0.2% | 1,859,000 |
| 2016/04/14 | 1,167 | 1,209 | 1,165 | 1,201 | +54 | +4.7% | 2,806,600 |
| 2016/04/13 | 1,126 | 1,151 | 1,117 | 1,147 | +26 | +2.3% | 2,793,400 |
| 2016/04/12 | 1,079 | 1,127 | 1,079 | 1,121 | +36 | +3.3% | 2,091,600 |
| 2016/04/11 | 1,079 | 1,089 | 1,059 | 1,085 | -12 | -1.1% | 1,840,400 |
| 2016/04/08 | 1,067 | 1,111 | 1,052 | 1,097 | +13 | +1.2% | 2,322,900 |
| 2016/04/07 | 1,090 | 1,108 | 1,068 | 1,084 | -10 | -0.9% | 2,306,500 |
| 2016/04/06 | 1,096 | 1,122 | 1,092 | 1,094 | -3 | -0.3% | 1,883,000 |
| 2016/04/05 | 1,144 | 1,152 | 1,090 | 1,097 | -62 | -5.3% | 3,058,400 |
| 2016/04/04 | 1,160 | 1,176 | 1,149 | 1,159 | ±0 | ±0% | 1,908,100 |
| 2016/04/01 | 1,208 | 1,216 | 1,156 | 1,159 | -58 | -4.8% | 1,632,200 |
| 2016/03/31 | 1,219 | 1,242 | 1,217 | 1,217 | -4 | -0.3% | 1,797,700 |
| 2016/03/30 | 1,240 | 1,243 | 1,219 | 1,221 | -23 | -1.8% | 1,262,400 |
| 2016/03/29 | 1,241 | 1,255 | 1,234 | 1,244 | -20 | -1.6% | 1,190,700 |
| 2016/03/28 | 1,260 | 1,266 | 1,244 | 1,264 | +9 | +0.7% | 1,222,000 |
| 2016/03/25 | 1,229 | 1,261 | 1,220 | 1,255 | +36 | +3% | 1,609,400 |
| 2016/03/24 | 1,243 | 1,247 | 1,216 | 1,219 | -32 | -2.6% | 1,766,700 |
| 2016/03/23 | 1,261 | 1,282 | 1,244 | 1,251 | -15 | -1.2% | 1,558,700 |
| 2016/03/22 | 1,272 | 1,297 | 1,255 | 1,266 | +29 | +2.3% | 1,729,500 |
| 2016/03/18 | 1,252 | 1,255 | 1,227 | 1,237 | -15 | -1.2% | 1,506,000 |
| 2016/03/17 | 1,261 | 1,284 | 1,238 | 1,252 | +2 | +0.2% | 1,657,700 |
| 2016/03/16 | 1,248 | 1,258 | 1,242 | 1,250 | -10 | -0.8% | 1,062,700 |
| 2016/03/15 | 1,273 | 1,277 | 1,253 | 1,260 | -17 | -1.3% | 1,195,500 |
| 2016/03/14 | 1,267 | 1,284 | 1,259 | 1,277 | +19 | +1.5% | 1,436,700 |
| 2016/03/11 | 1,224 | 1,262 | 1,216 | 1,258 | +18 | +1.5% | 3,505,500 |
| 2016/03/10 | 1,217 | 1,250 | 1,209 | 1,240 | +23 | +1.9% | 2,733,800 |
| 2016/03/09 | 1,176 | 1,231 | 1,168 | 1,217 | +30 | +2.5% | 3,360,900 |
| 2016/03/08 | 1,215 | 1,224 | 1,175 | 1,187 | -41 | -3.3% | 2,440,000 |
2251～
2300
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 | 36,300円 | -11.6% | -11.0% | 0.00% | 10.42倍 | 1.17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 | 207,600円 | +1.4% | +81.7% | 1.16% | 13.04倍 | 1.79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 | 308,500円 | -0.8% | -28.8% | 1.30% | 14.29倍 | 2.06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 | 319,500円 | -5.0% | +2.9% | 1.56% | 19.04倍 | 1.83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
