本田技研工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,705 | 1,730 | 1,681 | 1,693 | +19 | +1.1% | 19,763,600 |
| 2025/09/04 | 1,657 | 1,675.5 | 1,652.5 | 1,674 | +18 | +1.1% | 9,832,800 |
| 2025/09/03 | 1,660.5 | 1,668 | 1,647.5 | 1,656 | -14.5 | -0.9% | 16,337,000 |
| 2025/09/02 | 1,667 | 1,677 | 1,655.5 | 1,670.5 | +1.5 | +0.1% | 11,176,000 |
| 2025/09/01 | 1,642 | 1,672 | 1,639 | 1,669 | +27 | +1.6% | 10,794,700 |
| 2025/08/29 | 1,650 | 1,661 | 1,634 | 1,642 | -21.5 | -1.3% | 18,007,200 |
| 2025/08/28 | 1,659 | 1,673.5 | 1,655 | 1,663.5 | +4.5 | +0.3% | 11,708,000 |
| 2025/08/27 | 1,667.5 | 1,669 | 1,653.5 | 1,659 | -8 | -0.5% | 12,340,200 |
| 2025/08/26 | 1,682 | 1,688.5 | 1,655.5 | 1,667 | -29 | -1.7% | 35,103,500 |
| 2025/08/25 | 1,699 | 1,716.5 | 1,683 | 1,696 | +17 | +1% | 11,138,700 |
| 2025/08/22 | 1,675 | 1,684 | 1,664.5 | 1,679 | +9.5 | +0.6% | 8,463,900 |
| 2025/08/21 | 1,675 | 1,680 | 1,660.5 | 1,669.5 | -33 | -1.9% | 14,766,200 |
| 2025/08/20 | 1,678 | 1,708.5 | 1,677 | 1,702.5 | +33.5 | +2% | 24,898,100 |
| 2025/08/19 | 1,663 | 1,677 | 1,657.5 | 1,669 | +6 | +0.4% | 15,231,700 |
| 2025/08/18 | 1,643 | 1,663 | 1,635 | 1,663 | +25.5 | +1.6% | 15,708,300 |
| 2025/08/15 | 1,641.5 | 1,646 | 1,630 | 1,637.5 | +14 | +0.9% | 11,352,700 |
| 2025/08/14 | 1,644 | 1,648.5 | 1,615 | 1,623.5 | -20.5 | -1.2% | 13,617,600 |
| 2025/08/13 | 1,651 | 1,666.5 | 1,641.5 | 1,644 | -4.5 | -0.3% | 19,057,900 |
| 2025/08/12 | 1,620 | 1,656.5 | 1,610.5 | 1,648.5 | +42 | +2.6% | 24,678,800 |
| 2025/08/08 | 1,564 | 1,613.5 | 1,557 | 1,606.5 | +61 | +3.9% | 26,288,800 |
| 2025/08/07 | 1,567 | 1,572 | 1,532.5 | 1,545.5 | -26 | -1.7% | 30,969,000 |
| 2025/08/06 | 1,554.5 | 1,581.5 | 1,551 | 1,571.5 | +23.5 | +1.5% | 17,890,200 |
| 2025/08/05 | 1,535 | 1,559.5 | 1,530.5 | 1,548 | -1.5 | -0.1% | 16,202,700 |
| 2025/08/04 | 1,543 | 1,549.5 | 1,523 | 1,549.5 | -27.5 | -1.7% | 18,456,500 |
| 2025/08/01 | 1,574 | 1,588.5 | 1,568.5 | 1,577 | +8 | +0.5% | 17,818,400 |
| 2025/07/31 | 1,590 | 1,591 | 1,565.5 | 1,569 | -20.5 | -1.3% | 26,164,300 |
| 2025/07/30 | 1,601 | 1,603.5 | 1,581 | 1,589.5 | -33.5 | -2.1% | 20,788,200 |
| 2025/07/29 | 1,640 | 1,644.5 | 1,613 | 1,623 | -35 | -2.1% | 15,205,600 |
| 2025/07/28 | 1,639 | 1,660 | 1,626 | 1,658 | +37 | +2.3% | 22,897,900 |
| 2025/07/25 | 1,634 | 1,636.5 | 1,614.5 | 1,621 | -29.5 | -1.8% | 20,782,400 |
| 2025/07/24 | 1,650 | 1,674.5 | 1,645.5 | 1,650.5 | +0.5 | ±0% | 33,826,400 |
| 2025/07/23 | 1,560 | 1,665 | 1,555 | 1,650 | +165.5 | +11.1% | 77,162,500 |
| 2025/07/22 | 1,487 | 1,501.5 | 1,481 | 1,484.5 | -2.5 | -0.2% | 10,910,700 |
| 2025/07/18 | 1,501 | 1,502 | 1,487 | 1,487 | -7 | -0.5% | 11,220,800 |
| 2025/07/17 | 1,487.5 | 1,497.5 | 1,482.5 | 1,494 | -8.5 | -0.6% | 10,665,800 |
| 2025/07/16 | 1,526 | 1,526 | 1,498.5 | 1,502.5 | -23.5 | -1.5% | 13,892,800 |
| 2025/07/15 | 1,533.5 | 1,549.5 | 1,515.5 | 1,526 | +4 | +0.3% | 16,436,800 |
| 2025/07/14 | 1,509 | 1,524.5 | 1,506 | 1,522 | +13 | +0.9% | 11,014,000 |
| 2025/07/11 | 1,499 | 1,519 | 1,481 | 1,509 | +24.5 | +1.7% | 20,734,500 |
| 2025/07/10 | 1,481 | 1,488.5 | 1,472 | 1,484.5 | +3.5 | +0.2% | 19,468,700 |
| 2025/07/09 | 1,461.5 | 1,483 | 1,456.5 | 1,481 | +48 | +3.3% | 21,595,400 |
| 2025/07/08 | 1,424.5 | 1,437 | 1,419 | 1,433 | +11 | +0.8% | 15,416,200 |
| 2025/07/07 | 1,440 | 1,440 | 1,416 | 1,422 | -21 | -1.5% | 8,548,600 |
| 2025/07/04 | 1,459 | 1,462 | 1,434.5 | 1,443 | -6.5 | -0.4% | 10,246,400 |
| 2025/07/03 | 1,422 | 1,459 | 1,414.5 | 1,449.5 | +28 | +2% | 23,859,700 |
| 2025/07/02 | 1,399 | 1,421.5 | 1,396 | 1,421.5 | +25.5 | +1.8% | 18,316,300 |
| 2025/07/01 | 1,394.5 | 1,404 | 1,389 | 1,396 | +1.5 | +0.1% | 13,683,000 |
| 2025/06/30 | 1,423.5 | 1,424 | 1,394.5 | 1,394.5 | -26.5 | -1.9% | 18,535,600 |
| 2025/06/27 | 1,400 | 1,425.5 | 1,395 | 1,421 | +41 | +3% | 21,309,000 |
| 2025/06/26 | 1,380.5 | 1,388 | 1,363.5 | 1,380 | -12.5 | -0.9% | 17,960,100 |
1～
50
件表示中 / 3778件
類似銘柄と比較する
現在ご覧いただいている「ホンダ」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 |
|---|---|---|---|---|---|---|---|---|
| ホンダ | 169,300円 | -2.7% | -46.1% | 4.13% | 15.78倍 | 0.54倍 |
|
４輪世界７位で北米が収益源。２輪は世界首位。環境対応を強化。４０年までに脱エンジン目標 |
| トヨタ | 296,200円 | +1.0% | -39.7% | 3.21% | 14.52倍 | 1.07倍 |
|
４輪世界首位。国内シェア３割超。傘下に日野、ダイハツ。ＳＵＢＡＲＵ、マツダ、スズキと提携 |
| デンソー | 218,200円 | +0.5% | +28.5% | 2.93% | 11.58倍 | 1.20倍 |
|
自動車部品で国内最大、世界２位。トヨタ系。熱機器・エンジン・駆動系など広範囲。技術力に定評 |
| 豊田織機 | 1,657,500円 | -2.1% | -11.8% | 0.00% | 20.75倍 | 1.02倍 |
|
トヨタグループ本家。フォークリフト、車両組み立て、コンプレッサー、ディーゼルエンジン主 |
| スズキ | 201,900円 | +4.7% | -20.6% | 2.23% | 12.17倍 | 1.31倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
