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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,272 | 1,321 | 1,265 | 1,315 | +45 | +3.5% | 2,419,900 |
| 2015/10/06 | 1,301 | 1,308 | 1,265 | 1,270 | +1 | +0.1% | 3,207,500 |
| 2015/10/05 | 1,253 | 1,294 | 1,243 | 1,269 | +55 | +4.5% | 3,849,400 |
| 2015/10/02 | 1,212 | 1,220 | 1,197 | 1,214 | -23 | -1.9% | 2,837,600 |
| 2015/10/01 | 1,211 | 1,253 | 1,193 | 1,237 | +24 | +2% | 3,366,000 |
| 2015/09/30 | 1,197 | 1,223 | 1,178 | 1,213 | +17 | +1.4% | 3,853,400 |
| 2015/09/29 | 1,220 | 1,226 | 1,189 | 1,196 | -31 | -2.5% | 3,044,200 |
| 2015/09/28 | 1,256 | 1,263 | 1,218 | 1,227 | -69 | -5.3% | 3,418,800 |
| 2015/09/25 | 1,293 | 1,304 | 1,270 | 1,296 | +5 | +0.4% | 2,439,200 |
| 2015/09/24 | 1,313 | 1,320 | 1,268 | 1,291 | -49 | -3.7% | 2,413,000 |
| 2015/09/18 | 1,353 | 1,355 | 1,324 | 1,340 | -32 | -2.3% | 1,962,000 |
| 2015/09/17 | 1,364 | 1,383 | 1,353 | 1,372 | +16 | +1.2% | 1,788,900 |
| 2015/09/16 | 1,324 | 1,378 | 1,323 | 1,356 | +44 | +3.4% | 2,792,700 |
| 2015/09/15 | 1,309 | 1,343 | 1,306 | 1,312 | +4 | +0.3% | 2,469,500 |
| 2015/09/14 | 1,314 | 1,326 | 1,293 | 1,308 | -9 | -0.7% | 1,623,900 |
| 2015/09/11 | 1,331 | 1,333 | 1,301 | 1,317 | +3 | +0.2% | 3,495,900 |
| 2015/09/10 | 1,295 | 1,319 | 1,283 | 1,314 | -18 | -1.4% | 2,195,500 |
| 2015/09/09 | 1,323 | 1,344 | 1,315 | 1,332 | +81 | +6.5% | 3,591,100 |
| 2015/09/08 | 1,265 | 1,285 | 1,248 | 1,251 | -14 | -1.1% | 2,134,900 |
| 2015/09/07 | 1,246 | 1,273 | 1,232 | 1,265 | -3 | -0.2% | 1,635,100 |
| 2015/09/04 | 1,293 | 1,304 | 1,250 | 1,268 | -24 | -1.9% | 2,038,100 |
| 2015/09/03 | 1,299 | 1,315 | 1,289 | 1,292 | +16 | +1.3% | 1,841,900 |
| 2015/09/02 | 1,263 | 1,294 | 1,251 | 1,276 | -14 | -1.1% | 2,666,400 |
| 2015/09/01 | 1,337 | 1,342 | 1,290 | 1,290 | -46 | -3.4% | 2,183,100 |
| 2015/08/31 | 1,334 | 1,346 | 1,316 | 1,336 | -11 | -0.8% | 3,667,200 |
| 2015/08/28 | 1,329 | 1,365 | 1,324 | 1,347 | +68 | +5.3% | 3,000,500 |
| 2015/08/27 | 1,310 | 1,325 | 1,264 | 1,279 | +8 | +0.6% | 3,594,900 |
| 2015/08/26 | 1,222 | 1,283 | 1,217 | 1,271 | +55 | +4.5% | 4,444,100 |
| 2015/08/25 | 1,229 | 1,297 | 1,203 | 1,216 | -65 | -5.1% | 4,312,600 |
| 2015/08/24 | 1,316 | 1,334 | 1,281 | 1,281 | -69 | -5.1% | 3,428,500 |
| 2015/08/21 | 1,393 | 1,393 | 1,347 | 1,350 | -61 | -4.3% | 4,190,500 |
| 2015/08/20 | 1,447 | 1,456 | 1,402 | 1,411 | -36 | -2.5% | 2,970,800 |
| 2015/08/19 | 1,502 | 1,507 | 1,446 | 1,447 | -64 | -4.2% | 2,923,000 |
| 2015/08/18 | 1,527 | 1,536 | 1,510 | 1,511 | -8 | -0.5% | 1,192,000 |
| 2015/08/17 | 1,523 | 1,525 | 1,508 | 1,519 | +11 | +0.7% | 919,000 |
| 2015/08/14 | 1,518 | 1,534 | 1,502 | 1,508 | -12 | -0.8% | 2,015,900 |
| 2015/08/13 | 1,537 | 1,549 | 1,509 | 1,520 | -18 | -1.2% | 2,931,400 |
| 2015/08/12 | 1,570 | 1,583 | 1,528 | 1,538 | -40 | -2.5% | 3,324,700 |
| 2015/08/11 | 1,581 | 1,599 | 1,571 | 1,578 | +2 | +0.1% | 2,109,500 |
| 2015/08/10 | 1,582 | 1,588 | 1,561 | 1,576 | -11 | -0.7% | 1,648,300 |
| 2015/08/07 | 1,585 | 1,598 | 1,572 | 1,587 | +6 | +0.4% | 1,277,200 |
| 2015/08/06 | 1,590 | 1,604 | 1,579 | 1,581 | +3 | +0.2% | 1,552,300 |
| 2015/08/05 | 1,572 | 1,594 | 1,565 | 1,578 | +7 | +0.4% | 1,998,600 |
| 2015/08/04 | 1,575 | 1,598 | 1,558 | 1,571 | -23 | -1.4% | 2,399,600 |
| 2015/08/03 | 1,600 | 1,610 | 1,558 | 1,594 | -13 | -0.8% | 2,662,200 |
| 2015/07/31 | 1,567 | 1,619 | 1,561 | 1,607 | +16 | +1% | 2,516,700 |
| 2015/07/30 | 1,544 | 1,603 | 1,536 | 1,591 | +102 | +6.9% | 5,717,900 |
| 2015/07/29 | 1,491 | 1,519 | 1,473 | 1,489 | +18 | +1.2% | 4,933,100 |
| 2015/07/28 | 1,440 | 1,496 | 1,433 | 1,471 | +39 | +2.7% | 6,680,000 |
| 2015/07/27 | 1,417 | 1,439 | 1,409 | 1,432 | +2 | +0.1% | 1,815,200 |
2401～
2450
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 | 36,100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 |
| 三菱ロジ | 203,100円 | +1.4% | +81.7% | 1.18% | 12.76倍 | 1.75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 | 306,500円 | -0.8% | -28.8% | 1.31% | 14.19倍 | 2.04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 | 316,000円 | -5.0% | +2.9% | 1.58% | 18.83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
