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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,520 | 1,551.5 | 1,520 | 1,527.5 | -11 | -0.7% | 15,379,600 |
| 2024/09/05 | 1,511 | 1,565.5 | 1,502.5 | 1,538.5 | +8.5 | +0.6% | 17,535,000 |
| 2024/09/04 | 1,564.5 | 1,575.5 | 1,525.5 | 1,530 | -74.5 | -4.6% | 26,491,400 |
| 2024/09/03 | 1,610 | 1,627.5 | 1,603.5 | 1,604.5 | -5.5 | -0.3% | 11,256,600 |
| 2024/09/02 | 1,613.5 | 1,627.5 | 1,597 | 1,610 | +22 | +1.4% | 13,237,300 |
| 2024/08/30 | 1,572.5 | 1,594.5 | 1,568 | 1,588 | +5 | +0.3% | 22,971,300 |
| 2024/08/29 | 1,575 | 1,584.5 | 1,569.5 | 1,583 | +11 | +0.7% | 11,402,900 |
| 2024/08/28 | 1,557.5 | 1,577 | 1,555 | 1,572 | +11 | +0.7% | 11,243,400 |
| 2024/08/27 | 1,544.5 | 1,564 | 1,537 | 1,561 | +27 | +1.8% | 12,392,500 |
| 2024/08/26 | 1,545 | 1,552.5 | 1,515 | 1,534 | -44 | -2.8% | 18,041,100 |
| 2024/08/23 | 1,567 | 1,578 | 1,558 | 1,578 | +22 | +1.4% | 12,451,200 |
| 2024/08/22 | 1,552.5 | 1,567.5 | 1,550.5 | 1,556 | -6 | -0.4% | 12,387,300 |
| 2024/08/21 | 1,550 | 1,569 | 1,536.5 | 1,562 | -16 | -1% | 13,666,700 |
| 2024/08/20 | 1,596 | 1,615 | 1,566 | 1,578 | +10.5 | +0.7% | 16,105,600 |
| 2024/08/19 | 1,584 | 1,601.5 | 1,562 | 1,567.5 | -16.5 | -1% | 19,410,600 |
| 2024/08/16 | 1,585.5 | 1,595 | 1,565 | 1,584 | +37.5 | +2.4% | 24,351,700 |
| 2024/08/15 | 1,510 | 1,565.5 | 1,509 | 1,546.5 | +41.5 | +2.8% | 21,463,300 |
| 2024/08/14 | 1,479 | 1,514 | 1,476 | 1,505 | +50.5 | +3.5% | 21,558,200 |
| 2024/08/13 | 1,430 | 1,462.5 | 1,429.5 | 1,454.5 | +34.5 | +2.4% | 21,473,800 |
| 2024/08/09 | 1,457.5 | 1,477 | 1,404.5 | 1,420 | -2 | -0.1% | 29,498,300 |
| 2024/08/08 | 1,400 | 1,474.5 | 1,394 | 1,422 | -1 | -0.1% | 33,043,800 |
| 2024/08/07 | 1,405.5 | 1,487.5 | 1,388 | 1,423 | -12.5 | -0.9% | 43,767,700 |
| 2024/08/06 | 1,431.5 | 1,493 | 1,406 | 1,435.5 | +184 | +14.7% | 41,128,100 |
| 2024/08/05 | 1,422 | 1,436 | 1,239 | 1,251.5 | -270.5 | -17.8% | 49,034,000 |
| 2024/08/02 | 1,527 | 1,547 | 1,500.5 | 1,522 | -53 | -3.4% | 33,654,300 |
| 2024/08/01 | 1,607.5 | 1,627.5 | 1,555.5 | 1,575 | -72 | -4.4% | 39,400,600 |
| 2024/07/31 | 1,611 | 1,655 | 1,605 | 1,647 | +11 | +0.7% | 36,506,300 |
| 2024/07/30 | 1,622.5 | 1,646 | 1,616 | 1,636 | +13.5 | +0.8% | 19,774,700 |
| 2024/07/29 | 1,609.5 | 1,632.5 | 1,600.5 | 1,622.5 | +42 | +2.7% | 24,222,600 |
| 2024/07/26 | 1,590 | 1,621.5 | 1,580.5 | 1,580.5 | -4.5 | -0.3% | 34,059,200 |
| 2024/07/25 | 1,610 | 1,631 | 1,585 | 1,585 | -45 | -2.8% | 35,754,600 |
| 2024/07/24 | 1,653 | 1,665.5 | 1,627 | 1,630 | -44 | -2.6% | 78,841,300 |
| 2024/07/23 | 1,683.5 | 1,693 | 1,671.5 | 1,674 | +3 | +0.2% | 19,990,800 |
| 2024/07/22 | 1,659.5 | 1,676.5 | 1,647.5 | 1,671 | +6.5 | +0.4% | 25,829,400 |
| 2024/07/19 | 1,666.5 | 1,668.5 | 1,664.5 | 1,664.5 | -0.5 | ±0% | 55,327,000 |
| 2024/07/18 | 1,670 | 1,688.5 | 1,665 | 1,665 | -51 | -3% | 62,354,800 |
| 2024/07/17 | 1,718 | 1,731 | 1,706 | 1,716 | +11 | +0.6% | 33,232,100 |
| 2024/07/16 | 1,704.5 | 1,720 | 1,699.5 | 1,705 | +1.5 | +0.1% | 16,113,800 |
| 2024/07/12 | 1,695.5 | 1,722 | 1,693.5 | 1,703.5 | -20 | -1.2% | 20,529,700 |
| 2024/07/11 | 1,720 | 1,734.5 | 1,715 | 1,723.5 | +20.5 | +1.2% | 18,014,600 |
| 2024/07/10 | 1,695 | 1,705 | 1,687 | 1,703 | +1.5 | +0.1% | 14,860,500 |
| 2024/07/09 | 1,690 | 1,707 | 1,668.5 | 1,701.5 | +1.5 | +0.1% | 19,110,400 |
| 2024/07/08 | 1,718 | 1,719 | 1,696 | 1,700 | -33 | -1.9% | 18,178,100 |
| 2024/07/05 | 1,766 | 1,772.5 | 1,726.5 | 1,733 | -58 | -3.2% | 21,057,100 |
| 2024/07/04 | 1,767.5 | 1,796 | 1,761.5 | 1,791 | +52.5 | +3% | 12,077,300 |
| 2024/07/03 | 1,735 | 1,740.5 | 1,713.5 | 1,738.5 | +3.5 | +0.2% | 19,428,100 |
| 2024/07/02 | 1,765 | 1,801.5 | 1,714.5 | 1,735 | -25.5 | -1.4% | 31,216,200 |
| 2024/07/01 | 1,744 | 1,764 | 1,739.5 | 1,760.5 | +40.5 | +2.4% | 14,646,900 |
| 2024/06/28 | 1,722.5 | 1,732 | 1,707.5 | 1,720 | +7.5 | +0.4% | 13,791,500 |
| 2024/06/27 | 1,718 | 1,719 | 1,703 | 1,712.5 | -5.5 | -0.3% | 14,845,400 |
51～
100
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
