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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 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 |
| 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 |
251～
300
件表示中 / 3757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 | 36,500円 | -11.6% | -11.0% | 0.00% | 10.47倍 | 1.17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 |
| 東海理化 | 251,600円 | -6.1% | -42.0% | 3.78% | 15.30倍 | 0.68倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 名村造 | 320,500円 | -0.8% | -28.8% | 1.25% | 14.84倍 | 2.13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 |
| 三菱ロジ | 193,300円 | -2.3% | +21.1% | 1.24% | 18.76倍 | 1.67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 |
| 武蔵精密 | 299,500円 | -5.0% | +2.9% | 1.67% | 17.85倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
