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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 473.5 | 479.9 | 459.3 | 462.7 | -14.8 | -3.1% | 1,783,000 |
| 2025/05/21 | 483.9 | 485.9 | 476.9 | 477.5 | +1.6 | +0.3% | 1,830,100 |
| 2025/05/20 | 491 | 494.9 | 472.6 | 475.9 | -9.3 | -1.9% | 2,140,700 |
| 2025/05/19 | 481.5 | 489.6 | 480 | 485.2 | +9.4 | +2% | 2,461,600 |
| 2025/05/16 | 473 | 479.8 | 468 | 475.8 | +10.6 | +2.3% | 2,769,400 |
| 2025/05/15 | 456 | 470.2 | 447.7 | 465.2 | +6.1 | +1.3% | 2,681,500 |
| 2025/05/14 | 465 | 465 | 452 | 459.1 | -11.2 | -2.4% | 2,443,700 |
| 2025/05/13 | 466.5 | 471.5 | 462.6 | 470.3 | +7.7 | +1.7% | 2,828,800 |
| 2025/05/12 | 452 | 463.4 | 452 | 462.6 | +14.1 | +3.1% | 2,479,300 |
| 2025/05/09 | 446.9 | 451.9 | 441.4 | 448.5 | +6.2 | +1.4% | 2,712,300 |
| 2025/05/08 | 444.3 | 449.2 | 440.2 | 442.3 | -3 | -0.7% | 2,114,700 |
| 2025/05/07 | 455.6 | 456.7 | 441.7 | 445.3 | -13.3 | -2.9% | 2,659,900 |
| 2025/05/02 | 467 | 476.9 | 456.6 | 458.6 | -4.1 | -0.9% | 2,836,900 |
| 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 |
51～
100
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
