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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 458.9 | 469 | 454.2 | 462.7 | +8.8 | +1.9% | 3,285,300 |
| 2025/04/30 | 444.9 | 453.9 | 440.3 | 453.9 | +9 | +2% | 2,838,100 |
| 2025/04/28 | 451.1 | 458.4 | 444.3 | 444.9 | +1.8 | +0.4% | 4,010,100 |
| 2025/04/25 | 442.4 | 457.8 | 430.1 | 443.1 | -23.3 | -5% | 7,256,200 |
| 2025/04/24 | 487.2 | 489.2 | 463.5 | 466.4 | -16.6 | -3.4% | 5,716,700 |
| 2025/04/23 | 469.3 | 486 | 465.4 | 483 | +29.7 | +6.6% | 7,462,700 |
| 2025/04/22 | 458.9 | 468.3 | 439.8 | 453.3 | +24.7 | +5.8% | 8,466,900 |
| 2025/04/21 | 428 | 433.6 | 428 | 428.6 | +0.4 | +0.1% | 2,130,300 |
| 2025/04/18 | 426.7 | 429.7 | 422.1 | 428.2 | +5.3 | +1.3% | 1,248,300 |
| 2025/04/17 | 410 | 423.6 | 410 | 422.9 | +8.9 | +2.1% | 1,373,000 |
| 2025/04/16 | 416.8 | 417.8 | 410.7 | 414 | -0.5 | -0.1% | 1,339,600 |
| 2025/04/15 | 412 | 418 | 410.4 | 414.5 | +8.4 | +2.1% | 1,371,700 |
| 2025/04/14 | 413.4 | 415.2 | 404.8 | 406.1 | -0.6 | -0.1% | 1,925,700 |
| 2025/04/11 | 391 | 411.3 | 389 | 406.7 | +1.1 | +0.3% | 2,987,000 |
| 2025/04/10 | 408 | 409 | 398 | 405.6 | +26.5 | +7% | 3,314,000 |
| 2025/04/09 | 369 | 383.4 | 363.5 | 379.1 | +5.1 | +1.4% | 4,253,200 |
| 2025/04/08 | 374.6 | 382.6 | 370.4 | 374 | +23.4 | +6.7% | 4,804,700 |
| 2025/04/07 | 354.9 | 359.3 | 343 | 350.6 | -41.2 | -10.5% | 6,165,300 |
| 2025/04/04 | 385.5 | 393.4 | 380 | 391.8 | -13 | -3.2% | 5,169,200 |
| 2025/04/03 | 391.7 | 405.6 | 391 | 404.8 | -2.9 | -0.7% | 3,200,800 |
| 2025/04/02 | 411.3 | 413 | 403 | 407.7 | +1 | +0.2% | 2,525,600 |
| 2025/04/01 | 419 | 421.6 | 404.6 | 406.7 | -12.6 | -3% | 3,703,600 |
| 2025/03/31 | 426.5 | 431.8 | 419 | 419.3 | -23.2 | -5.2% | 4,497,400 |
| 2025/03/28 | 450.5 | 452.1 | 440.6 | 442.5 | -10.3 | -2.3% | 3,301,400 |
| 2025/03/27 | 454.4 | 456.9 | 448.1 | 452.8 | -13 | -2.8% | 3,917,500 |
| 2025/03/26 | 460.2 | 466.9 | 458.3 | 465.8 | +4.2 | +0.9% | 2,114,000 |
| 2025/03/25 | 467.5 | 468.8 | 458.4 | 461.6 | -0.4 | -0.1% | 2,488,300 |
| 2025/03/24 | 474.6 | 475.8 | 462 | 462 | -11.6 | -2.4% | 2,038,900 |
| 2025/03/21 | 474.8 | 483.1 | 473 | 473.6 | -8.5 | -1.8% | 3,528,100 |
| 2025/03/19 | 483 | 492.2 | 481.8 | 482.1 | -0.9 | -0.2% | 2,397,700 |
| 2025/03/18 | 490 | 490.8 | 480.4 | 483 | -1.6 | -0.3% | 2,154,700 |
| 2025/03/17 | 480 | 493 | 480 | 484.6 | +10.4 | +2.2% | 3,179,600 |
| 2025/03/14 | 469.4 | 474.2 | 466.4 | 474.2 | +2.2 | +0.5% | 2,275,100 |
| 2025/03/13 | 472 | 474.2 | 467.5 | 472 | +3.2 | +0.7% | 2,389,700 |
| 2025/03/12 | 467 | 470.1 | 463.6 | 468.8 | -2.3 | -0.5% | 2,206,100 |
| 2025/03/11 | 457.3 | 471.1 | 456.4 | 471.1 | +3.4 | +0.7% | 2,248,100 |
| 2025/03/10 | 477.5 | 477.7 | 467.3 | 467.7 | -3.3 | -0.7% | 1,711,200 |
| 2025/03/07 | 461 | 473.6 | 459 | 471 | +3.9 | +0.8% | 2,156,000 |
| 2025/03/06 | 474 | 485.8 | 466.2 | 467.1 | -2.2 | -0.5% | 2,816,700 |
| 2025/03/05 | 468 | 472.4 | 463 | 469.3 | +3.5 | +0.8% | 2,123,400 |
| 2025/03/04 | 471 | 472.5 | 460.8 | 465.8 | -15.7 | -3.3% | 2,543,100 |
| 2025/03/03 | 485 | 485.8 | 476.4 | 481.5 | +8.5 | +1.8% | 2,620,000 |
| 2025/02/28 | 483.5 | 486.4 | 465.4 | 473 | -14.9 | -3.1% | 4,080,300 |
| 2025/02/27 | 470.4 | 491.6 | 470.4 | 487.9 | +18.5 | +3.9% | 3,001,000 |
| 2025/02/26 | 472 | 473.8 | 466.3 | 469.4 | -5.4 | -1.1% | 2,558,100 |
| 2025/02/25 | 475 | 485.6 | 467.7 | 474.8 | -12 | -2.5% | 2,399,100 |
| 2025/02/21 | 477.1 | 487.7 | 471.4 | 486.8 | +4.8 | +1% | 2,875,600 |
| 2025/02/20 | 501 | 501.8 | 481.7 | 482 | -29 | -5.7% | 3,702,700 |
| 2025/02/19 | 499.3 | 515.3 | 498.2 | 511 | +15.5 | +3.1% | 3,988,500 |
| 2025/02/18 | 484 | 498.4 | 479.8 | 495.5 | +12 | +2.5% | 2,595,600 |
1～
50
件表示中 / 3691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 | 46,200円 | -11.6% | -11.0% | 0.00% | 13.26倍 | 1.49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 |
| 豊田合 | 277,400円 | -5.6% | -2.0% | 3.97% | 9.29倍 | 0.65倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| ＮＯＫ | 197,400円 | +0.7% | +13.7% | 5.07% | 10.66倍 | 0.56倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| ＴＳテック | 161,800円 | +0.3% | -5.7% | 5.13% | 16.08倍 | 0.63倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 三菱ロジ | 197,000円 | -4.5% | -44.0% | 1.22% | 11.67倍 | 1.77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
