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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 455 | 457.5 | 451.1 | 456.7 | -3 | -0.7% | 1,143,200 |
| 2024/08/20 | 455 | 461 | 452.2 | 459.7 | +9 | +2% | 1,431,900 |
| 2024/08/19 | 457 | 457.9 | 446.1 | 450.7 | -13 | -2.8% | 2,976,700 |
| 2024/08/16 | 470.8 | 470.8 | 463 | 463.7 | -3.3 | -0.7% | 2,257,300 |
| 2024/08/15 | 459.9 | 471.2 | 459.3 | 467 | +3.7 | +0.8% | 1,604,900 |
| 2024/08/14 | 463 | 465.7 | 457.6 | 463.3 | +8.3 | +1.8% | 1,663,100 |
| 2024/08/13 | 447 | 455 | 439.7 | 455 | +8.5 | +1.9% | 2,243,300 |
| 2024/08/09 | 455.2 | 458.3 | 439.3 | 446.5 | -1.9 | -0.4% | 2,670,100 |
| 2024/08/08 | 441 | 457.1 | 441 | 448.4 | +6.8 | +1.5% | 2,875,600 |
| 2024/08/07 | 406.8 | 452.6 | 403.9 | 441.6 | +11.9 | +2.8% | 4,548,700 |
| 2024/08/06 | 432.1 | 435 | 412.4 | 429.7 | +17.5 | +4.2% | 5,339,500 |
| 2024/08/05 | 418.3 | 428.8 | 399 | 412.2 | -30.1 | -6.8% | 6,522,300 |
| 2024/08/02 | 451.4 | 454.3 | 438.2 | 442.3 | -25.1 | -5.4% | 3,356,400 |
| 2024/08/01 | 474.5 | 476.6 | 461.6 | 467.4 | -23.1 | -4.7% | 4,796,000 |
| 2024/07/31 | 486.4 | 492.4 | 475.7 | 490.5 | +3.8 | +0.8% | 4,471,300 |
| 2024/07/30 | 473 | 490.3 | 468.7 | 486.7 | +10.1 | +2.1% | 5,282,500 |
| 2024/07/29 | 461.4 | 477.5 | 460.3 | 476.6 | +23.2 | +5.1% | 7,992,900 |
| 2024/07/26 | 442 | 469.6 | 435 | 453.4 | +51.3 | +12.8% | 16,521,800 |
| 2024/07/25 | 412.2 | 414.9 | 402.1 | 402.1 | -17.2 | -4.1% | 4,471,100 |
| 2024/07/24 | 430 | 430 | 418.6 | 419.3 | -12.4 | -2.9% | 2,217,600 |
| 2024/07/23 | 434.1 | 439.2 | 431.4 | 431.7 | +0.5 | +0.1% | 1,214,600 |
| 2024/07/22 | 435 | 435.4 | 430.2 | 431.2 | -5.8 | -1.3% | 1,121,200 |
| 2024/07/19 | 438 | 439.2 | 434 | 437 | -0.9 | -0.2% | 1,201,600 |
| 2024/07/18 | 438.1 | 442.1 | 437.5 | 437.9 | -5.9 | -1.3% | 1,561,100 |
| 2024/07/17 | 436.8 | 446.9 | 435.4 | 443.8 | +9.9 | +2.3% | 1,996,000 |
| 2024/07/16 | 435.2 | 437.8 | 431.4 | 433.9 | -0.2 | ±0% | 1,522,300 |
| 2024/07/12 | 429.1 | 434.9 | 428.1 | 434.1 | +4 | +0.9% | 1,975,100 |
| 2024/07/11 | 424.8 | 432.5 | 424.1 | 430.1 | +11 | +2.6% | 2,520,000 |
| 2024/07/10 | 421.5 | 423.2 | 419.1 | 419.1 | -5 | -1.2% | 2,086,100 |
| 2024/07/09 | 424 | 426.9 | 418.5 | 424.1 | +3.5 | +0.8% | 2,008,400 |
| 2024/07/08 | 421.4 | 423.1 | 420 | 420.6 | -4.7 | -1.1% | 2,426,500 |
| 2024/07/05 | 440 | 440 | 425.3 | 425.3 | -12.6 | -2.9% | 2,013,300 |
| 2024/07/04 | 429.8 | 437.9 | 428.6 | 437.9 | +9.9 | +2.3% | 2,754,900 |
| 2024/07/03 | 426 | 428.7 | 422.9 | 428 | +1.4 | +0.3% | 2,036,200 |
| 2024/07/02 | 423.2 | 427.3 | 421.6 | 426.6 | +4 | +0.9% | 2,716,700 |
| 2024/07/01 | 425.8 | 427 | 420.2 | 422.6 | +4.6 | +1.1% | 2,944,300 |
| 2024/06/28 | 427.5 | 427.6 | 416.7 | 418 | -24 | -5.4% | 6,739,200 |
| 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 |
151～
200
件表示中 / 3673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 | 39,100円 | +8.8% | - | 0.00% | - | 1.24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 |
| ＮＯＫ | 194,900円 | +0.7% | +13.7% | 5.13% | 10.53倍 | 0.55倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| 豊田合 | 241,500円 | -0.1% | -16.4% | 4.35% | 7.68倍 | 0.59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 |
| ＴＳテック | 153,200円 | +0.3% | -5.7% | 5.42% | 15.22倍 | 0.60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 |
| 三菱ロジ | 192,000円 | -4.5% | -44.0% | 1.25% | 11.38倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
