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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 436.3 | 442.8 | 433.2 | 442 | +3.9 | +0.9% | 2,092,700 |
| 2024/06/26 | 439.3 | 441.6 | 435.2 | 438.1 | -3.6 | -0.8% | 1,584,200 |
| 2024/06/25 | 435.4 | 442.9 | 435 | 441.7 | +10 | +2.3% | 1,624,700 |
| 2024/06/24 | 430.4 | 432.2 | 427.1 | 431.7 | +1.4 | +0.3% | 1,350,500 |
| 2024/06/21 | 430 | 434.9 | 429 | 430.3 | +3.9 | +0.9% | 2,129,000 |
| 2024/06/20 | 425 | 427.6 | 423.6 | 426.4 | +0.4 | +0.1% | 1,058,000 |
| 2024/06/19 | 420 | 427.4 | 419.2 | 426 | +6.2 | +1.5% | 985,400 |
| 2024/06/18 | 419.1 | 421 | 417.2 | 419.8 | +3.9 | +0.9% | 1,519,600 |
| 2024/06/17 | 420 | 420 | 409 | 415.9 | -7.3 | -1.7% | 2,984,700 |
| 2024/06/14 | 424 | 429 | 423 | 423.2 | -3.4 | -0.8% | 2,438,400 |
| 2024/06/13 | 440.1 | 440.9 | 425.6 | 426.6 | -13.4 | -3% | 1,626,500 |
| 2024/06/12 | 438.6 | 441.5 | 438 | 440 | -0.5 | -0.1% | 1,021,900 |
| 2024/06/11 | 435.5 | 442 | 433.8 | 440.5 | +5.7 | +1.3% | 1,457,300 |
| 2024/06/10 | 429.1 | 435.9 | 429 | 434.8 | +6.2 | +1.4% | 1,147,900 |
| 2024/06/07 | 433 | 436 | 427.1 | 428.6 | -6.6 | -1.5% | 1,875,800 |
| 2024/06/06 | 443 | 443.7 | 431.4 | 435.2 | -4.4 | -1% | 2,130,600 |
| 2024/06/05 | 436.6 | 441 | 434.2 | 439.6 | +0.6 | +0.1% | 2,084,800 |
| 2024/06/04 | 440 | 443.1 | 437.4 | 439 | -2.7 | -0.6% | 1,789,600 |
| 2024/06/03 | 441 | 446 | 438.8 | 441.7 | +2.9 | +0.7% | 1,814,400 |
| 2024/05/31 | 439.5 | 443.1 | 436.3 | 438.8 | +0.4 | +0.1% | 2,708,300 |
| 2024/05/30 | 440 | 443.2 | 434 | 438.4 | -3.6 | -0.8% | 1,958,100 |
| 2024/05/29 | 446.7 | 449.6 | 442 | 442 | -8 | -1.8% | 1,332,000 |
| 2024/05/28 | 446.4 | 452.6 | 444.5 | 450 | +5.9 | +1.3% | 1,524,000 |
| 2024/05/27 | 441.9 | 444.5 | 440 | 444.1 | +1.2 | +0.3% | 884,000 |
| 2024/05/24 | 435 | 445.7 | 433.3 | 442.9 | -1.1 | -0.2% | 1,379,200 |
| 2024/05/23 | 441.4 | 444.1 | 434.5 | 444 | -0.1 | ±0% | 1,763,000 |
| 2024/05/22 | 449 | 452.5 | 444.1 | 444.1 | -4 | -0.9% | 2,425,200 |
| 2024/05/21 | 461.5 | 465 | 448.1 | 448.1 | -14.7 | -3.2% | 2,679,200 |
| 2024/05/20 | 455.6 | 466.9 | 454.7 | 462.8 | +7.3 | +1.6% | 1,712,700 |
| 2024/05/17 | 456.3 | 462.6 | 454.9 | 455.5 | -8.2 | -1.8% | 1,592,400 |
| 2024/05/16 | 466.5 | 466.5 | 453.3 | 463.7 | -6.3 | -1.3% | 2,434,600 |
| 2024/05/15 | 472.9 | 478.1 | 469.3 | 470 | +0.1 | ±0% | 2,029,700 |
| 2024/05/14 | 463.8 | 471.5 | 462.1 | 469.9 | +10.1 | +2.2% | 1,664,100 |
| 2024/05/13 | 461.7 | 462.7 | 458.1 | 459.8 | -2.7 | -0.6% | 1,500,200 |
| 2024/05/10 | 464.6 | 468.3 | 459.7 | 462.5 | +0.9 | +0.2% | 1,569,300 |
| 2024/05/09 | 467.8 | 468 | 458.4 | 461.6 | -1 | -0.2% | 1,832,800 |
| 2024/05/08 | 460 | 463.9 | 458.1 | 462.6 | +0.5 | +0.1% | 2,017,600 |
| 2024/05/07 | 453.8 | 462.4 | 453.1 | 462.1 | +11.9 | +2.6% | 3,286,300 |
| 2024/05/02 | 452.5 | 456.3 | 447.5 | 450.2 | -2 | -0.4% | 3,536,100 |
| 2024/05/01 | 458.4 | 460.4 | 451.5 | 452.2 | -8.5 | -1.8% | 2,704,300 |
| 2024/04/30 | 458.9 | 469.6 | 455.6 | 460.7 | +8.4 | +1.9% | 3,343,200 |
| 2024/04/26 | 458.5 | 465.6 | 451.1 | 452.3 | -10.3 | -2.2% | 5,225,600 |
| 2024/04/25 | 482.5 | 485.4 | 462.5 | 462.6 | -29.3 | -6% | 3,357,200 |
| 2024/04/24 | 490.9 | 494.8 | 486.9 | 491.9 | +6.8 | +1.4% | 1,234,100 |
| 2024/04/23 | 490 | 492 | 483.3 | 485.1 | -5.3 | -1.1% | 1,315,300 |
| 2024/04/22 | 488.2 | 490.6 | 483.1 | 490.4 | +18.2 | +3.9% | 1,490,600 |
| 2024/04/19 | 490 | 491.3 | 469.2 | 472.2 | -18.5 | -3.8% | 2,686,700 |
| 2024/04/18 | 490 | 495.5 | 488.1 | 490.7 | -1.2 | -0.2% | 1,375,000 |
| 2024/04/17 | 500.4 | 505.8 | 490.9 | 491.9 | -7.5 | -1.5% | 1,649,500 |
| 2024/04/16 | 504 | 506 | 496.7 | 499.4 | -6.8 | -1.3% | 1,286,900 |
301～
350
件表示中 / 3786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 | 37,900円 | -11.6% | -11.0% | 0.00% | 10.87倍 | 1.22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 | 370,500円 | -5.0% | +2.9% | 1.35% | 22.08倍 | 2.11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 | 189,500円 | -6.6% | -0.3% | 4.75% | 23.65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 |
| 名村造 | 302,000円 | -0.8% | -28.8% | 1.32% | 13.99倍 | 2.01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 |
| カヤバ | 413,500円 | +0.4% | -4.5% | 2.90% | 11.64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 |
市場注目の銘柄
チャート関連のコラム
