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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,360 | 1,365.5 | 1,343 | 1,345.5 | -19 | -1.4% | 16,086,800 |
| 2024/11/20 | 1,387 | 1,390.5 | 1,360.5 | 1,364.5 | -30 | -2.2% | 16,851,200 |
| 2024/11/19 | 1,376.5 | 1,395 | 1,373 | 1,394.5 | +33 | +2.4% | 16,379,400 |
| 2024/11/18 | 1,349 | 1,366 | 1,338 | 1,361.5 | +10 | +0.7% | 15,740,400 |
| 2024/11/15 | 1,340 | 1,360 | 1,336 | 1,351.5 | +29 | +2.2% | 23,484,100 |
| 2024/11/14 | 1,340 | 1,350.5 | 1,322.5 | 1,322.5 | -2.5 | -0.2% | 26,768,300 |
| 2024/11/13 | 1,360.5 | 1,367 | 1,322 | 1,325 | -58.5 | -4.2% | 35,152,500 |
| 2024/11/12 | 1,380.5 | 1,410.5 | 1,372 | 1,383.5 | +4 | +0.3% | 23,084,700 |
| 2024/11/11 | 1,369 | 1,385 | 1,363.5 | 1,379.5 | -2 | -0.1% | 21,347,800 |
| 2024/11/08 | 1,412 | 1,415.5 | 1,374.5 | 1,381.5 | -38.5 | -2.7% | 32,359,200 |
| 2024/11/07 | 1,412.5 | 1,441 | 1,409 | 1,420 | +2 | +0.1% | 36,938,800 |
| 2024/11/06 | 1,511 | 1,549.5 | 1,391.5 | 1,418 | -98 | -6.5% | 50,754,600 |
| 2024/11/05 | 1,524 | 1,543.5 | 1,515.5 | 1,516 | -8 | -0.5% | 12,315,900 |
| 2024/11/01 | 1,525 | 1,541.5 | 1,516.5 | 1,524 | -33.5 | -2.2% | 11,651,900 |
| 2024/10/31 | 1,589.5 | 1,589.5 | 1,550 | 1,557.5 | -20 | -1.3% | 18,586,100 |
| 2024/10/30 | 1,566 | 1,587.5 | 1,563.5 | 1,577.5 | -6.5 | -0.4% | 19,372,700 |
| 2024/10/29 | 1,580 | 1,585 | 1,567.5 | 1,584 | +2 | +0.1% | 10,112,200 |
| 2024/10/28 | 1,534 | 1,588 | 1,523.5 | 1,582 | +61.5 | +4% | 13,558,500 |
| 2024/10/25 | 1,536.5 | 1,547.5 | 1,516 | 1,520.5 | -16 | -1% | 9,334,900 |
| 2024/10/24 | 1,519 | 1,548 | 1,509.5 | 1,536.5 | -9.5 | -0.6% | 15,156,500 |
| 2024/10/23 | 1,520 | 1,562 | 1,520 | 1,546 | +33.5 | +2.2% | 15,286,000 |
| 2024/10/22 | 1,501 | 1,531 | 1,501 | 1,512.5 | -13 | -0.9% | 17,230,300 |
| 2024/10/21 | 1,533 | 1,551.5 | 1,525.5 | 1,525.5 | -7.5 | -0.5% | 12,349,300 |
| 2024/10/18 | 1,542 | 1,561 | 1,530.5 | 1,533 | -2 | -0.1% | 11,771,300 |
| 2024/10/17 | 1,540 | 1,556 | 1,535 | 1,535 | +2 | +0.1% | 12,555,500 |
| 2024/10/16 | 1,528 | 1,561.5 | 1,521.5 | 1,533 | -14 | -0.9% | 14,541,900 |
| 2024/10/15 | 1,570 | 1,581 | 1,545.5 | 1,547 | -11 | -0.7% | 16,622,400 |
| 2024/10/11 | 1,585 | 1,595.5 | 1,557.5 | 1,558 | -16 | -1% | 14,151,300 |
| 2024/10/10 | 1,579 | 1,587.5 | 1,574 | 1,574 | +21 | +1.4% | 14,295,700 |
| 2024/10/09 | 1,580 | 1,592 | 1,551.5 | 1,553 | -13 | -0.8% | 13,295,300 |
| 2024/10/08 | 1,590.5 | 1,599 | 1,562 | 1,566 | -36 | -2.2% | 14,894,300 |
| 2024/10/07 | 1,615 | 1,618 | 1,597.5 | 1,602 | +33.5 | +2.1% | 18,280,500 |
| 2024/10/04 | 1,564.5 | 1,576 | 1,559 | 1,568.5 | +4 | +0.3% | 12,929,700 |
| 2024/10/03 | 1,581 | 1,591.5 | 1,563 | 1,564.5 | +22.5 | +1.5% | 15,176,200 |
| 2024/10/02 | 1,525 | 1,556 | 1,524 | 1,542 | ±0 | ±0% | 15,780,100 |
| 2024/10/01 | 1,530 | 1,552 | 1,529 | 1,542 | +34.5 | +2.3% | 17,733,500 |
| 2024/09/30 | 1,502.5 | 1,532 | 1,502.5 | 1,507.5 | -114 | -7% | 29,194,200 |
| 2024/09/27 | 1,604 | 1,627.5 | 1,573.5 | 1,621.5 | +6.5 | +0.4% | 21,904,600 |
| 2024/09/26 | 1,595 | 1,615 | 1,578.5 | 1,615 | +40 | +2.5% | 22,246,800 |
| 2024/09/25 | 1,555.5 | 1,583 | 1,555 | 1,575 | +14 | +0.9% | 13,006,400 |
| 2024/09/24 | 1,585 | 1,588.5 | 1,554 | 1,561 | +4.5 | +0.3% | 14,631,400 |
| 2024/09/20 | 1,585 | 1,588.5 | 1,553 | 1,556.5 | +13 | +0.8% | 22,960,800 |
| 2024/09/19 | 1,550 | 1,569 | 1,537.5 | 1,543.5 | +50 | +3.3% | 19,787,500 |
| 2024/09/18 | 1,482.5 | 1,496 | 1,477 | 1,493.5 | +36.5 | +2.5% | 12,664,600 |
| 2024/09/17 | 1,475.5 | 1,493 | 1,441.5 | 1,457 | -15 | -1% | 18,645,900 |
| 2024/09/13 | 1,493.5 | 1,498 | 1,470 | 1,472 | -21.5 | -1.4% | 16,136,200 |
| 2024/09/12 | 1,475 | 1,501.5 | 1,470.5 | 1,493.5 | +52 | +3.6% | 22,186,700 |
| 2024/09/11 | 1,461.5 | 1,470.5 | 1,424 | 1,441.5 | -45 | -3% | 17,349,400 |
| 2024/09/10 | 1,510 | 1,517 | 1,485.5 | 1,486.5 | -22.5 | -1.5% | 16,114,700 |
| 2024/09/09 | 1,476 | 1,512.5 | 1,467 | 1,509 | -18.5 | -1.2% | 15,104,100 |
1～
50
件表示中 / 3585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 | 134,500円 | +2.8% | -12.6% | 5.06% | 6.57倍 | 0.50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 | 267,400円 | +2.0% | -28.5% | 3.37% | 9.84倍 | 1.02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 | 228,600円 | -1.8% | +39.6% | 2.80% | 15.23倍 | 1.32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 | 1,149,500円 | +1.7% | +5.1% | 2.44% | 14.33倍 | 0.72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 | 167,600円 | +4.2% | - | 2.39% | 9.24倍 | 1.16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
