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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
101～
150
件表示中 / 3785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 | 38,100円 | -11.6% | -11.0% | 0.00% | 10.93倍 | 1.23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。２６年春、三菱ふそうと経営統合 |
| 武蔵精密 | 371,000円 | -5.0% | +2.9% | 1.35% | 22.11倍 | 2.12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 |
| ＴＳテック | 189,200円 | -6.6% | -0.3% | 4.76% | 23.61倍 | 0.73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 |
| カヤバ | 416,000円 | +0.4% | -4.5% | 2.88% | 11.71倍 | 0.86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 |
| 名村造 | 305,000円 | -0.8% | -28.8% | 1.31% | 14.13倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
