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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 507 | 508.4 | 501.8 | 506.2 | -6.4 | -1.2% | 1,108,000 |
| 2024/04/12 | 518.4 | 518.5 | 510.8 | 512.6 | -2.3 | -0.4% | 1,065,000 |
| 2024/04/11 | 511.9 | 515.1 | 506.6 | 514.9 | -0.9 | -0.2% | 1,008,100 |
| 2024/04/10 | 519.8 | 520.1 | 514.7 | 515.8 | -4.3 | -0.8% | 934,900 |
| 2024/04/09 | 518 | 520.8 | 514.5 | 520.1 | +3.9 | +0.8% | 962,100 |
| 2024/04/08 | 514.9 | 517.4 | 510 | 516.2 | +8.9 | +1.8% | 982,200 |
| 2024/04/05 | 511.2 | 513.1 | 502.4 | 507.3 | -8 | -1.6% | 1,398,300 |
| 2024/04/04 | 514.5 | 515.9 | 507.3 | 515.3 | +8.9 | +1.8% | 1,486,900 |
| 2024/04/03 | 504.7 | 514.5 | 501.5 | 506.4 | +0.8 | +0.2% | 1,423,300 |
| 2024/04/02 | 508.6 | 510.6 | 502.5 | 505.6 | -2.9 | -0.6% | 1,310,900 |
| 2024/04/01 | 515 | 516 | 503.3 | 508.5 | -1.5 | -0.3% | 1,097,200 |
| 2024/03/29 | 506.9 | 511.9 | 504.1 | 510 | +4.9 | +1% | 1,750,600 |
| 2024/03/28 | 518 | 519 | 503.5 | 505.1 | -13.4 | -2.6% | 1,795,400 |
| 2024/03/27 | 522.2 | 524.4 | 515.2 | 518.5 | +2.5 | +0.5% | 1,527,100 |
| 2024/03/26 | 515 | 518.7 | 512.1 | 516 | -4.5 | -0.9% | 1,414,600 |
| 2024/03/25 | 525.3 | 532.3 | 520.4 | 520.5 | -9.5 | -1.8% | 1,731,700 |
| 2024/03/22 | 521.9 | 533.1 | 519 | 530 | +11.9 | +2.3% | 2,134,800 |
| 2024/03/21 | 515.1 | 525.9 | 515 | 518.1 | +8.6 | +1.7% | 2,716,800 |
| 2024/03/19 | 505 | 509.8 | 498.9 | 509.5 | +3.5 | +0.7% | 2,040,700 |
| 2024/03/18 | 496 | 506 | 491.3 | 506 | +17.8 | +3.6% | 2,057,100 |
| 2024/03/15 | 481.3 | 489.4 | 480.3 | 488.2 | +6.9 | +1.4% | 1,999,200 |
| 2024/03/14 | 480 | 481.7 | 475.1 | 481.3 | +2.9 | +0.6% | 1,196,500 |
| 2024/03/13 | 484 | 487.7 | 475.4 | 478.4 | -3.1 | -0.6% | 1,562,300 |
| 2024/03/12 | 477 | 482.9 | 466.1 | 481.5 | +2.3 | +0.5% | 1,482,600 |
| 2024/03/11 | 484 | 485.4 | 471.1 | 479.2 | -12.3 | -2.5% | 2,173,000 |
| 2024/03/08 | 494.5 | 496.9 | 487.7 | 491.5 | -2.6 | -0.5% | 1,803,000 |
| 2024/03/07 | 508.2 | 509 | 488.7 | 494.1 | -14.1 | -2.8% | 2,225,700 |
| 2024/03/06 | 491.7 | 510.4 | 491.7 | 508.2 | +16.8 | +3.4% | 3,294,700 |
| 2024/03/05 | 490 | 493.6 | 482.8 | 491.4 | +0.6 | +0.1% | 1,980,600 |
| 2024/03/04 | 499 | 500.6 | 488.8 | 490.8 | -8.1 | -1.6% | 1,810,800 |
| 2024/03/01 | 482 | 502.9 | 481 | 498.9 | +0.9 | +0.2% | 3,094,400 |
| 2024/02/29 | 495 | 501.3 | 492.1 | 498 | +1.4 | +0.3% | 1,913,900 |
| 2024/02/28 | 495.5 | 503.6 | 491.3 | 496.6 | +1.5 | +0.3% | 2,319,900 |
| 2024/02/27 | 472.5 | 498.5 | 471.7 | 495.1 | +21.9 | +4.6% | 3,095,400 |
| 2024/02/26 | 474 | 476.9 | 470.3 | 473.2 | +2.6 | +0.6% | 1,607,600 |
| 2024/02/22 | 470 | 471.9 | 466.2 | 470.6 | +0.6 | +0.1% | 1,624,900 |
| 2024/02/21 | 474 | 474.9 | 464.9 | 470 | -3.1 | -0.7% | 1,728,000 |
| 2024/02/20 | 471.5 | 474.8 | 469.1 | 473.1 | +0.4 | +0.1% | 1,820,800 |
| 2024/02/19 | 466.5 | 474.5 | 464 | 472.7 | +10.1 | +2.2% | 1,846,700 |
| 2024/02/16 | 455 | 464.7 | 454.2 | 462.6 | +9.6 | +2.1% | 2,036,600 |
| 2024/02/15 | 457.9 | 458.8 | 448.8 | 453 | +0.1 | ±0% | 1,762,000 |
| 2024/02/14 | 463 | 463.6 | 451.4 | 452.9 | -10.1 | -2.2% | 2,179,000 |
| 2024/02/13 | 461.5 | 464 | 452.6 | 463 | +6.9 | +1.5% | 2,325,500 |
| 2024/02/09 | 463.3 | 463.8 | 456.1 | 456.1 | -4.9 | -1.1% | 2,095,400 |
| 2024/02/08 | 466.5 | 467.5 | 450.6 | 461 | -5 | -1.1% | 3,000,200 |
| 2024/02/07 | 462 | 469.4 | 461 | 466 | +1.5 | +0.3% | 1,973,300 |
| 2024/02/06 | 470 | 472.4 | 463 | 464.5 | -13.2 | -2.8% | 3,113,200 |
| 2024/02/05 | 480 | 481.9 | 468.1 | 477.7 | +1.8 | +0.4% | 2,579,400 |
| 2024/02/02 | 473.1 | 485.2 | 467.6 | 475.9 | -13.2 | -2.7% | 4,544,400 |
| 2024/02/01 | 491 | 493.8 | 486.2 | 489.1 | -17.4 | -3.4% | 2,377,900 |
351～
400
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% | 10.88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 | 2.12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 | 189,500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% | 11.65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
