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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 366.1 | 373.8 | 360 | 371.3 | +12.3 | +3.4% | 25,267,400 |
| 2025/06/12 | 369.8 | 370 | 350 | 359 | -7.8 | -2.1% | 37,667,600 |
| 2025/06/11 | 422.8 | 423.1 | 366.8 | 366.8 | -80 | -17.9% | 69,807,000 |
| 2025/06/10 | 450.6 | 452.3 | 446.2 | 446.8 | -2.8 | -0.6% | 1,962,600 |
| 2025/06/09 | 459.4 | 459.9 | 442.2 | 449.6 | -4.4 | -1% | 2,336,700 |
| 2025/06/06 | 458.8 | 459.3 | 449.9 | 454 | -6.4 | -1.4% | 2,946,000 |
| 2025/06/05 | 461.2 | 466.5 | 455 | 460.4 | -7.9 | -1.7% | 2,342,500 |
| 2025/06/04 | 472.8 | 476 | 468.1 | 468.3 | -0.4 | -0.1% | 1,445,000 |
| 2025/06/03 | 470 | 476.3 | 462.9 | 468.7 | -1.3 | -0.3% | 1,967,500 |
| 2025/06/02 | 466.9 | 481.4 | 466.1 | 470 | +1.7 | +0.4% | 2,707,300 |
| 2025/05/30 | 459.4 | 469.9 | 454.2 | 468.3 | -7.1 | -1.5% | 3,535,900 |
| 2025/05/29 | 452 | 492.5 | 450.9 | 475.4 | +25.6 | +5.7% | 5,217,100 |
| 2025/05/28 | 457 | 457.5 | 448.3 | 449.8 | +0.8 | +0.2% | 1,824,500 |
| 2025/05/27 | 457.8 | 457.8 | 446.7 | 449 | -1.1 | -0.2% | 1,678,500 |
| 2025/05/26 | 446.6 | 455.4 | 445.1 | 450.1 | +1.3 | +0.3% | 1,997,300 |
| 2025/05/23 | 462.1 | 465.8 | 444.8 | 448.8 | -13.9 | -3% | 4,266,500 |
| 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 |
1～
50
件表示中 / 3720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 | 37,100円 | -11.6% | -11.0% | 0.00% | 10.65倍 | 1.19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 | 266,200円 | -5.6% | -2.0% | 4.13% | 8.92倍 | 0.62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 |
| 三菱ロジ | 205,000円 | +1.4% | +81.7% | 1.17% | 12.86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 |
| ＴＳテック | 167,700円 | -6.6% | -0.3% | 5.37% | 21.05倍 | 0.65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 |
| エクセディ | 404,000円 | -7.9% | -11.8% | 6.19% | 12.30倍 | 0.82倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム
