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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 371.4 | 375.6 | 366.5 | 373 | +3.6 | +1% | 6,291,100 |
| 2025/07/31 | 374.7 | 377.2 | 367.3 | 369.4 | +2.7 | +0.7% | 9,377,800 |
| 2025/07/30 | 373.7 | 398 | 364 | 366.7 | -12 | -3.2% | 14,873,300 |
| 2025/07/29 | 378.1 | 381.8 | 373 | 378.7 | -3.3 | -0.9% | 4,494,000 |
| 2025/07/28 | 380 | 383 | 377.2 | 382 | +4 | +1.1% | 3,784,700 |
| 2025/07/25 | 383 | 384.3 | 376.2 | 378 | -8.7 | -2.2% | 5,175,000 |
| 2025/07/24 | 391.2 | 397.3 | 384.7 | 386.7 | -5.7 | -1.5% | 8,236,400 |
| 2025/07/23 | 385.8 | 397.2 | 384.4 | 392.4 | +14.6 | +3.9% | 9,749,600 |
| 2025/07/22 | 372.2 | 380.3 | 372.2 | 377.8 | +2.3 | +0.6% | 2,995,500 |
| 2025/07/18 | 379 | 380.7 | 372.5 | 375.5 | -4.2 | -1.1% | 3,614,600 |
| 2025/07/17 | 378.8 | 384.2 | 377.5 | 379.7 | -4.9 | -1.3% | 2,960,700 |
| 2025/07/16 | 381 | 387.3 | 378.8 | 384.6 | +4.7 | +1.2% | 3,471,000 |
| 2025/07/15 | 386 | 387.6 | 378.6 | 379.9 | -6 | -1.6% | 2,640,100 |
| 2025/07/14 | 377 | 385.9 | 375.6 | 385.9 | +8.1 | +2.1% | 3,908,400 |
| 2025/07/11 | 382.5 | 384 | 377.5 | 377.8 | -1.7 | -0.4% | 3,716,700 |
| 2025/07/10 | 380 | 383.5 | 376 | 379.5 | ±0 | ±0% | 3,320,000 |
| 2025/07/09 | 371.1 | 381 | 371.1 | 379.5 | +6 | +1.6% | 4,180,700 |
| 2025/07/08 | 371 | 386.6 | 370.8 | 373.5 | +2 | +0.5% | 6,027,000 |
| 2025/07/07 | 376 | 382.7 | 369.8 | 371.5 | -5.2 | -1.4% | 4,092,100 |
| 2025/07/04 | 386 | 386.2 | 373.4 | 376.7 | -9.9 | -2.6% | 6,554,600 |
| 2025/07/03 | 360 | 387 | 359.9 | 386.6 | +28 | +7.8% | 14,639,100 |
| 2025/07/02 | 353.1 | 360.1 | 353 | 358.6 | +3 | +0.8% | 7,969,400 |
| 2025/07/01 | 353.8 | 362.8 | 352.2 | 355.6 | -3.4 | -0.9% | 6,994,300 |
| 2025/06/30 | 366 | 366.2 | 357.2 | 359 | -5.7 | -1.6% | 5,295,900 |
| 2025/06/27 | 364.9 | 369 | 362.5 | 364.7 | +4.7 | +1.3% | 5,512,000 |
| 2025/06/26 | 359 | 361.9 | 357 | 360 | -2.2 | -0.6% | 5,200,600 |
| 2025/06/25 | 355.1 | 364.5 | 353.5 | 362.2 | +4.8 | +1.3% | 5,515,800 |
| 2025/06/24 | 365 | 371.9 | 354.4 | 357.4 | -3.2 | -0.9% | 11,940,200 |
| 2025/06/23 | 358 | 366.2 | 356.5 | 360.6 | +1.7 | +0.5% | 6,582,500 |
| 2025/06/20 | 370.3 | 371.7 | 356.5 | 358.9 | -12 | -3.2% | 11,762,000 |
| 2025/06/19 | 370.6 | 373.7 | 365.1 | 370.9 | +1.5 | +0.4% | 6,048,200 |
| 2025/06/18 | 369.9 | 374.8 | 368.5 | 369.4 | -0.8 | -0.2% | 6,523,600 |
| 2025/06/17 | 376.4 | 384.4 | 368.2 | 370.2 | -14.2 | -3.7% | 11,076,000 |
| 2025/06/16 | 372.9 | 398.2 | 371.5 | 384.4 | +13.1 | +3.5% | 20,111,500 |
| 2025/06/13 | 366.1 | 373.8 | 360 | 371.3 | +12.3 | +3.4% | 25,267,400 |
| 2025/06/12 | 369.8 | 370 | 350 | 359 | -7.8 | -2.1% | 37,667,600 |
| 2025/06/11 | 422.8 | 423.1 | 366.8 | 366.8 | -80 | -17.9% | 69,807,000 |
| 2025/06/10 | 450.6 | 452.3 | 446.2 | 446.8 | -2.8 | -0.6% | 1,962,600 |
| 2025/06/09 | 459.4 | 459.9 | 442.2 | 449.6 | -4.4 | -1% | 2,336,700 |
| 2025/06/06 | 458.8 | 459.3 | 449.9 | 454 | -6.4 | -1.4% | 2,946,000 |
| 2025/06/05 | 461.2 | 466.5 | 455 | 460.4 | -7.9 | -1.7% | 2,342,500 |
| 2025/06/04 | 472.8 | 476 | 468.1 | 468.3 | -0.4 | -0.1% | 1,445,000 |
| 2025/06/03 | 470 | 476.3 | 462.9 | 468.7 | -1.3 | -0.3% | 1,967,500 |
| 2025/06/02 | 466.9 | 481.4 | 466.1 | 470 | +1.7 | +0.4% | 2,707,300 |
| 2025/05/30 | 459.4 | 469.9 | 454.2 | 468.3 | -7.1 | -1.5% | 3,535,900 |
| 2025/05/29 | 452 | 492.5 | 450.9 | 475.4 | +25.6 | +5.7% | 5,217,100 |
| 2025/05/28 | 457 | 457.5 | 448.3 | 449.8 | +0.8 | +0.2% | 1,824,500 |
| 2025/05/27 | 457.8 | 457.8 | 446.7 | 449 | -1.1 | -0.2% | 1,678,500 |
| 2025/05/26 | 446.6 | 455.4 | 445.1 | 450.1 | +1.3 | +0.3% | 1,997,300 |
| 2025/05/23 | 462.1 | 465.8 | 444.8 | 448.8 | -13.9 | -3% | 4,266,500 |
1～
50
件表示中 / 3754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 | 37,300円 | -11.6% | -11.0% | 0.00% | 10.71倍 | 1.20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 |
| 名村造 | 312,000円 | -0.8% | -28.8% | 1.28% | 14.45倍 | 2.08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 | 327,000円 | -5.0% | +2.9% | 1.53% | 19.49倍 | 1.87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 | 332,000円 | +0.4% | -4.5% | 3.61% | 9.28倍 | 0.72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 |
| エフ・シー・シー | 289,600円 | - | - | - | - | 0.76倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
