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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,746 | 1,760 | 1,723 | 1,750.5 | +4.5 | +0.3% | 10,209,700 |
| 2024/04/25 | 1,776.5 | 1,787.5 | 1,743.5 | 1,746 | -43.5 | -2.4% | 10,643,000 |
| 2024/04/24 | 1,788 | 1,792 | 1,772 | 1,789.5 | +25 | +1.4% | 10,259,300 |
| 2024/04/23 | 1,785 | 1,786.5 | 1,757 | 1,764.5 | -9 | -0.5% | 7,281,600 |
| 2024/04/22 | 1,771 | 1,782 | 1,757 | 1,773.5 | +26.5 | +1.5% | 11,040,600 |
| 2024/04/19 | 1,782.5 | 1,784.5 | 1,716 | 1,747 | -38.5 | -2.2% | 14,719,600 |
| 2024/04/18 | 1,770 | 1,802.5 | 1,758.5 | 1,785.5 | -4 | -0.2% | 11,606,700 |
| 2024/04/17 | 1,837 | 1,838 | 1,776 | 1,789.5 | -23.5 | -1.3% | 11,587,300 |
| 2024/04/16 | 1,852 | 1,861.5 | 1,798 | 1,813 | -47 | -2.5% | 14,566,800 |
| 2024/04/15 | 1,849 | 1,860.5 | 1,819 | 1,860 | -19 | -1% | 11,874,600 |
| 2024/04/12 | 1,890 | 1,890 | 1,862 | 1,879 | +6 | +0.3% | 11,031,700 |
| 2024/04/11 | 1,864 | 1,874.5 | 1,854 | 1,873 | -3 | -0.2% | 10,524,900 |
| 2024/04/10 | 1,876 | 1,879 | 1,857 | 1,876 | -9.5 | -0.5% | 7,606,300 |
| 2024/04/09 | 1,875 | 1,888 | 1,865 | 1,885.5 | +22 | +1.2% | 10,779,800 |
| 2024/04/08 | 1,861 | 1,869.5 | 1,844.5 | 1,863.5 | +28 | +1.5% | 10,967,000 |
| 2024/04/05 | 1,840 | 1,845 | 1,818.5 | 1,835.5 | -13 | -0.7% | 12,255,900 |
| 2024/04/04 | 1,852 | 1,880.5 | 1,846 | 1,848.5 | +19 | +1% | 15,277,300 |
| 2024/04/03 | 1,836 | 1,846 | 1,814.5 | 1,829.5 | -14 | -0.8% | 14,291,700 |
| 2024/04/02 | 1,866 | 1,867 | 1,836 | 1,843.5 | -7 | -0.4% | 11,703,600 |
| 2024/04/01 | 1,905 | 1,912.5 | 1,830 | 1,850.5 | -40.5 | -2.1% | 19,552,600 |
| 2024/03/29 | 1,888 | 1,903 | 1,877.5 | 1,891 | +27.5 | +1.5% | 14,578,500 |
| 2024/03/28 | 1,870 | 1,886.5 | 1,861 | 1,863.5 | -34.5 | -1.8% | 27,686,700 |
| 2024/03/27 | 1,891.5 | 1,910 | 1,885.5 | 1,898 | +18 | +1% | 18,653,000 |
| 2024/03/26 | 1,873 | 1,898 | 1,864 | 1,880 | +1 | +0.1% | 13,975,400 |
| 2024/03/25 | 1,920 | 1,920 | 1,879 | 1,879 | -42.5 | -2.2% | 15,033,000 |
| 2024/03/22 | 1,918.5 | 1,959.5 | 1,907 | 1,921.5 | +31.5 | +1.7% | 22,409,100 |
| 2024/03/21 | 1,893 | 1,906 | 1,870 | 1,890 | +26 | +1.4% | 23,704,800 |
| 2024/03/19 | 1,827 | 1,864 | 1,817 | 1,864 | +33.5 | +1.8% | 21,567,200 |
| 2024/03/18 | 1,817 | 1,836.5 | 1,800 | 1,830.5 | +48 | +2.7% | 18,526,200 |
| 2024/03/15 | 1,768 | 1,805.5 | 1,763 | 1,782.5 | +30.5 | +1.7% | 27,177,000 |
| 2024/03/14 | 1,749 | 1,767 | 1,738 | 1,752 | +19.5 | +1.1% | 14,315,500 |
| 2024/03/13 | 1,752.5 | 1,759.5 | 1,718.5 | 1,732.5 | +7.5 | +0.4% | 14,207,000 |
| 2024/03/12 | 1,713.5 | 1,726 | 1,694 | 1,725 | ±0 | ±0% | 14,322,600 |
| 2024/03/11 | 1,733 | 1,736 | 1,699 | 1,725 | -40 | -2.3% | 17,818,400 |
| 2024/03/08 | 1,739 | 1,781 | 1,727 | 1,765 | +12.5 | +0.7% | 22,034,400 |
| 2024/03/07 | 1,808 | 1,817 | 1,748.5 | 1,752.5 | -68.5 | -3.8% | 24,155,200 |
| 2024/03/06 | 1,804 | 1,830.5 | 1,797 | 1,821 | +22.5 | +1.3% | 18,383,100 |
| 2024/03/05 | 1,787.5 | 1,807.5 | 1,778.5 | 1,798.5 | -4.5 | -0.2% | 16,517,500 |
| 2024/03/04 | 1,809 | 1,822.5 | 1,796 | 1,803 | -2.5 | -0.1% | 19,137,800 |
| 2024/03/01 | 1,780 | 1,815.5 | 1,774 | 1,805.5 | +23.5 | +1.3% | 20,334,000 |
| 2024/02/29 | 1,795 | 1,799.5 | 1,775 | 1,782 | +8 | +0.5% | 18,224,500 |
| 2024/02/28 | 1,788 | 1,793 | 1,766.5 | 1,774 | -2.5 | -0.1% | 11,529,700 |
| 2024/02/27 | 1,770.5 | 1,785 | 1,766 | 1,776.5 | -8.5 | -0.5% | 18,153,400 |
| 2024/02/26 | 1,805 | 1,807 | 1,785 | 1,785 | -14.5 | -0.8% | 20,068,100 |
| 2024/02/22 | 1,759.5 | 1,810 | 1,755.5 | 1,799.5 | +52.5 | +3% | 25,472,200 |
| 2024/02/21 | 1,728.5 | 1,751 | 1,728 | 1,747 | -1 | -0.1% | 11,266,400 |
| 2024/02/20 | 1,744 | 1,757 | 1,741 | 1,748 | +4 | +0.2% | 10,797,400 |
| 2024/02/19 | 1,748 | 1,753.5 | 1,735.5 | 1,744 | -8 | -0.5% | 9,545,700 |
| 2024/02/16 | 1,720 | 1,759 | 1,716 | 1,752 | +30.5 | +1.8% | 20,611,600 |
| 2024/02/15 | 1,700 | 1,723 | 1,693.5 | 1,721.5 | +32 | +1.9% | 16,827,800 |
1～
50
件表示中 / 3445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 | 175,000円 | +19.5% | +64.3% | 3.31% | 8.84倍 | 0.68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 | 351,000円 | +17.1% | +69.0% | 1.77% | 10.51倍 | 1.48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 | 275,700円 | +11.2% | +19.9% | 1.89% | 21.12倍 | 1.57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 | 1,457,000円 | +12.4% | +16.0% | 1.37% | 20.11倍 | 0.91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 | 181,400円 | +12.0% | +17.6% | 1.52% | 14.58倍 | 1.48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
