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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,430.5 | 1,442.5 | 1,419 | 1,423.5 | -7 | -0.5% | 42,031,100 |
| 2025/06/19 | 1,445 | 1,445 | 1,424.5 | 1,430.5 | -15.5 | -1.1% | 10,122,500 |
| 2025/06/18 | 1,434.5 | 1,449.5 | 1,432 | 1,446 | +11.5 | +0.8% | 15,861,500 |
| 2025/06/17 | 1,435.5 | 1,442.5 | 1,424.5 | 1,434.5 | ±0 | ±0% | 14,979,600 |
| 2025/06/16 | 1,416 | 1,448.5 | 1,414 | 1,434.5 | +41 | +2.9% | 29,464,400 |
| 2025/06/13 | 1,400.5 | 1,406 | 1,389 | 1,393.5 | -7 | -0.5% | 23,350,200 |
| 2025/06/12 | 1,412.5 | 1,419.5 | 1,398 | 1,400.5 | -12 | -0.8% | 14,085,000 |
| 2025/06/11 | 1,403.5 | 1,419.5 | 1,403.5 | 1,412.5 | +12.5 | +0.9% | 13,509,400 |
| 2025/06/10 | 1,408.5 | 1,410.5 | 1,398.5 | 1,400 | ±0 | ±0% | 13,586,500 |
| 2025/06/09 | 1,406 | 1,413.5 | 1,398 | 1,400 | -2 | -0.1% | 10,920,200 |
| 2025/06/06 | 1,393 | 1,413.5 | 1,390 | 1,402 | +18 | +1.3% | 16,167,400 |
| 2025/06/05 | 1,398 | 1,402.5 | 1,377 | 1,384 | -38 | -2.7% | 23,765,000 |
| 2025/06/04 | 1,425 | 1,430.5 | 1,414 | 1,422 | -1.5 | -0.1% | 16,239,100 |
| 2025/06/03 | 1,420.5 | 1,433.5 | 1,406 | 1,423.5 | -13.5 | -0.9% | 12,936,700 |
| 2025/06/02 | 1,464.5 | 1,465 | 1,430 | 1,437 | -31 | -2.1% | 14,847,300 |
| 2025/05/30 | 1,450 | 1,479 | 1,448.5 | 1,468 | -28 | -1.9% | 47,301,300 |
| 2025/05/29 | 1,446 | 1,496.5 | 1,440 | 1,496 | +66 | +4.6% | 24,271,300 |
| 2025/05/28 | 1,437 | 1,447 | 1,424.5 | 1,430 | +18 | +1.3% | 15,201,000 |
| 2025/05/27 | 1,405 | 1,413 | 1,396.5 | 1,412 | +5.5 | +0.4% | 9,480,700 |
| 2025/05/26 | 1,418 | 1,425 | 1,403.5 | 1,406.5 | -12 | -0.8% | 11,639,900 |
| 2025/05/23 | 1,422 | 1,424 | 1,409.5 | 1,418.5 | +3.5 | +0.2% | 12,287,100 |
| 2025/05/22 | 1,418 | 1,422 | 1,409.5 | 1,415 | -22.5 | -1.6% | 15,332,200 |
| 2025/05/21 | 1,452 | 1,467 | 1,437.5 | 1,437.5 | +15.5 | +1.1% | 22,287,700 |
| 2025/05/20 | 1,418 | 1,426 | 1,412 | 1,422 | +11 | +0.8% | 20,456,500 |
| 2025/05/19 | 1,407 | 1,423.5 | 1,404 | 1,411 | +5 | +0.4% | 11,147,700 |
| 2025/05/16 | 1,395 | 1,408 | 1,383 | 1,406 | +2.5 | +0.2% | 17,737,100 |
| 2025/05/15 | 1,445 | 1,445.5 | 1,402 | 1,403.5 | -57 | -3.9% | 21,581,300 |
| 2025/05/14 | 1,507.5 | 1,508 | 1,442 | 1,460.5 | -43 | -2.9% | 30,348,800 |
| 2025/05/13 | 1,514 | 1,517 | 1,492 | 1,503.5 | +15 | +1% | 17,122,800 |
| 2025/05/12 | 1,485.5 | 1,492 | 1,477 | 1,488.5 | +6 | +0.4% | 11,517,900 |
| 2025/05/09 | 1,473 | 1,485.5 | 1,463.5 | 1,482.5 | +39.5 | +2.7% | 19,309,000 |
| 2025/05/08 | 1,458 | 1,461 | 1,441 | 1,443 | -15 | -1% | 16,219,100 |
| 2025/05/07 | 1,484.5 | 1,494.5 | 1,458 | 1,458 | -26 | -1.8% | 17,868,500 |
| 2025/05/02 | 1,495 | 1,517 | 1,481 | 1,484 | +19 | +1.3% | 30,253,500 |
| 2025/05/01 | 1,442 | 1,466 | 1,432.5 | 1,465 | +12 | +0.8% | 10,378,000 |
| 2025/04/30 | 1,459 | 1,474.5 | 1,440 | 1,453 | +1.5 | +0.1% | 26,172,900 |
| 2025/04/28 | 1,448 | 1,475.5 | 1,443.5 | 1,451.5 | +14 | +1% | 20,017,500 |
| 2025/04/25 | 1,439 | 1,447.5 | 1,428 | 1,437.5 | +10 | +0.7% | 21,836,500 |
| 2025/04/24 | 1,422 | 1,460 | 1,415.5 | 1,427.5 | +9 | +0.6% | 30,509,400 |
| 2025/04/23 | 1,415 | 1,429.5 | 1,400 | 1,418.5 | +32.5 | +2.3% | 25,838,700 |
| 2025/04/22 | 1,380.5 | 1,396 | 1,375 | 1,386 | +5.5 | +0.4% | 13,890,900 |
| 2025/04/21 | 1,392 | 1,395 | 1,376.5 | 1,380.5 | -14 | -1% | 10,795,700 |
| 2025/04/18 | 1,382 | 1,400.5 | 1,381.5 | 1,394.5 | +12.5 | +0.9% | 16,325,000 |
| 2025/04/17 | 1,357.5 | 1,394.5 | 1,353.5 | 1,382 | +25.5 | +1.9% | 23,270,800 |
| 2025/04/16 | 1,372 | 1,388.5 | 1,343.5 | 1,356.5 | -10.5 | -0.8% | 22,025,600 |
| 2025/04/15 | 1,390 | 1,397 | 1,366 | 1,367 | +47.5 | +3.6% | 26,928,700 |
| 2025/04/14 | 1,324.5 | 1,344.5 | 1,316 | 1,319.5 | +4.5 | +0.3% | 16,202,100 |
| 2025/04/11 | 1,270 | 1,316.5 | 1,258.5 | 1,315 | -33.5 | -2.5% | 27,173,000 |
| 2025/04/10 | 1,367.5 | 1,367.5 | 1,309.5 | 1,348.5 | +105 | +8.4% | 31,411,600 |
| 2025/04/09 | 1,244 | 1,271 | 1,224 | 1,243.5 | -40.5 | -3.2% | 33,414,800 |
1～
50
件表示中 / 3725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 | 142,300円 | -6.4% | -62.8% | 4.92% | 23.62倍 | 0.48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 | 250,200円 | +1.0% | -31.3% | 3.80% | 10.52倍 | 0.91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 | 192,600円 | -1.6% | +28.5% | 3.32% | 10.36倍 | 1.07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 | 1,637,500円 | -2.1% | -11.8% | 0.00% | 20.50倍 | 1.00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 | 169,600円 | +4.7% | -20.6% | 2.65% | 10.23倍 | 1.10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
