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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 492.5 | 492.7 | 471 | 483.5 | -11.5 | -2.3% | 2,667,700 |
| 2025/02/14 | 478 | 499.5 | 474.9 | 495 | +18.8 | +3.9% | 4,643,700 |
| 2025/02/13 | 475.7 | 479.4 | 469.1 | 476.2 | +7.7 | +1.6% | 2,859,800 |
| 2025/02/12 | 472.3 | 472.5 | 462.5 | 468.5 | -3.8 | -0.8% | 2,940,900 |
| 2025/02/10 | 470 | 476 | 462.5 | 472.3 | -0.9 | -0.2% | 3,172,600 |
| 2025/02/07 | 483 | 484.2 | 468.7 | 473.2 | -11.8 | -2.4% | 3,677,400 |
| 2025/02/06 | 483.9 | 489.4 | 482.2 | 485 | -0.3 | -0.1% | 2,873,700 |
| 2025/02/05 | 494 | 496.4 | 481.7 | 485.3 | -2.3 | -0.5% | 4,365,800 |
| 2025/02/04 | 494 | 497.7 | 484.8 | 487.6 | +0.5 | +0.1% | 5,029,400 |
| 2025/02/03 | 507 | 507 | 475.9 | 487.1 | -22.9 | -4.5% | 8,897,700 |
| 2025/01/31 | 531.1 | 539 | 508.1 | 510 | -71.1 | -12.2% | 14,127,500 |
| 2025/01/30 | 583.4 | 610 | 560.8 | 581.1 | +7.7 | +1.3% | 8,342,200 |
| 2025/01/29 | 569.6 | 580.4 | 568.8 | 573.4 | +3.8 | +0.7% | 2,395,200 |
| 2025/01/28 | 560.5 | 572.9 | 559.4 | 569.6 | +3.3 | +0.6% | 2,548,700 |
| 2025/01/27 | 570 | 578 | 559.3 | 566.3 | +1.4 | +0.2% | 3,272,200 |
| 2025/01/24 | 569.1 | 580 | 561.6 | 564.9 | -0.3 | -0.1% | 4,910,700 |
| 2025/01/23 | 609.6 | 609.9 | 564.1 | 565.2 | -46.9 | -7.7% | 9,217,100 |
| 2025/01/22 | 612.1 | 619.2 | 606.2 | 612.1 | +1.4 | +0.2% | 5,569,300 |
| 2025/01/21 | 609 | 633.7 | 603.7 | 610.7 | +7.6 | +1.3% | 8,860,300 |
| 2025/01/20 | 599.8 | 606.7 | 592 | 603.1 | +2.1 | +0.3% | 7,029,400 |
| 2025/01/17 | 552 | 611.7 | 551.7 | 601 | +42.4 | +7.6% | 21,701,700 |
| 2025/01/16 | 545 | 562.4 | 531.6 | 558.6 | +48.4 | +9.5% | 12,839,300 |
| 2025/01/15 | 513.8 | 526.2 | 499.1 | 510.2 | +3.9 | +0.8% | 3,375,800 |
| 2025/01/14 | 513.6 | 519.1 | 500 | 506.3 | -10.2 | -2% | 3,385,600 |
| 2025/01/10 | 528.7 | 532.6 | 514.4 | 516.5 | -12.7 | -2.4% | 5,655,200 |
| 2025/01/09 | 543.8 | 543.8 | 525.8 | 529.2 | -16.4 | -3% | 3,911,100 |
| 2025/01/08 | 549.3 | 550.9 | 539 | 545.6 | -9.4 | -1.7% | 3,977,200 |
| 2025/01/07 | 550 | 555 | 541.2 | 555 | +9 | +1.6% | 3,812,300 |
| 2025/01/06 | 561 | 561 | 536.2 | 546 | -20 | -3.5% | 7,341,100 |
| 2024/12/30 | 556.1 | 566.7 | 554 | 566 | +14.4 | +2.6% | 5,258,100 |
| 2024/12/27 | 545 | 558 | 541.6 | 551.6 | +13.9 | +2.6% | 8,403,400 |
| 2024/12/26 | 509 | 537.8 | 508.6 | 537.7 | +27.8 | +5.5% | 7,580,400 |
| 2024/12/25 | 501 | 509.9 | 494 | 509.9 | +9.2 | +1.8% | 3,143,100 |
| 2024/12/24 | 504.5 | 505.4 | 496 | 500.7 | -2.9 | -0.6% | 3,871,900 |
| 2024/12/23 | 494 | 513 | 494 | 503.6 | +17.6 | +3.6% | 6,110,300 |
| 2024/12/20 | 472.6 | 491.6 | 472 | 486 | +9.7 | +2% | 4,160,900 |
| 2024/12/19 | 465.3 | 477.8 | 460 | 476.3 | +3.2 | +0.7% | 3,862,100 |
| 2024/12/18 | 454.5 | 485.9 | 454.5 | 473.1 | +18.9 | +4.2% | 4,875,900 |
| 2024/12/17 | 455 | 466 | 453 | 454.2 | -0.8 | -0.2% | 2,665,000 |
| 2024/12/16 | 453 | 455 | 447.2 | 455 | +3.3 | +0.7% | 2,029,600 |
| 2024/12/13 | 446 | 458 | 446 | 451.7 | +5.2 | +1.2% | 3,570,400 |
| 2024/12/12 | 440 | 449.3 | 438.4 | 446.5 | +6.6 | +1.5% | 4,146,000 |
| 2024/12/11 | 433.1 | 443.7 | 433 | 439.9 | +3.6 | +0.8% | 2,334,600 |
| 2024/12/10 | 430 | 443.4 | 429.2 | 436.3 | +12 | +2.8% | 3,725,800 |
| 2024/12/09 | 415 | 430.3 | 414.1 | 424.3 | +1.7 | +0.4% | 3,178,700 |
| 2024/12/06 | 420 | 422.6 | 415.7 | 422.6 | +2.6 | +0.6% | 2,175,500 |
| 2024/12/05 | 421.8 | 425.6 | 415.5 | 420 | -0.8 | -0.2% | 2,455,800 |
| 2024/12/04 | 414.9 | 425.9 | 414.8 | 420.8 | +8.4 | +2% | 3,852,200 |
| 2024/12/03 | 399.1 | 414.2 | 399.1 | 412.4 | +7.3 | +1.8% | 3,092,500 |
| 2024/12/02 | 396 | 407.6 | 393.8 | 405.1 | +8.7 | +2.2% | 2,764,000 |
51～
100
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
