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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,505 | 1,526 | 1,472.5 | 1,478 | -4 | -0.3% | 24,543,300 |
| 2025/01/20 | 1,464 | 1,491.5 | 1,458.5 | 1,482 | +22 | +1.5% | 18,511,300 |
| 2025/01/17 | 1,448.5 | 1,468.5 | 1,436 | 1,460 | +4 | +0.3% | 24,279,300 |
| 2025/01/16 | 1,472 | 1,472.5 | 1,443 | 1,456 | -16.5 | -1.1% | 30,366,000 |
| 2025/01/15 | 1,507 | 1,521.5 | 1,464.5 | 1,472.5 | -6.5 | -0.4% | 38,326,800 |
| 2025/01/14 | 1,517 | 1,524.5 | 1,478 | 1,479 | -49.5 | -3.2% | 38,451,300 |
| 2025/01/10 | 1,552 | 1,566 | 1,528.5 | 1,528.5 | -25 | -1.6% | 28,385,100 |
| 2025/01/09 | 1,583 | 1,585 | 1,548.5 | 1,553.5 | -41 | -2.6% | 44,153,900 |
| 2025/01/08 | 1,604 | 1,618 | 1,593 | 1,594.5 | -9.5 | -0.6% | 37,117,900 |
| 2025/01/07 | 1,578.5 | 1,619.5 | 1,571.5 | 1,604 | +25.5 | +1.6% | 53,412,100 |
| 2025/01/06 | 1,535 | 1,596 | 1,514 | 1,578.5 | +43.5 | +2.8% | 72,558,800 |
| 2024/12/30 | 1,529.5 | 1,545.5 | 1,522.5 | 1,535 | +4 | +0.3% | 28,320,300 |
| 2024/12/27 | 1,512.5 | 1,545.5 | 1,498 | 1,531 | +31 | +2.1% | 55,925,900 |
| 2024/12/26 | 1,450 | 1,509 | 1,446.5 | 1,500 | +55.5 | +3.8% | 71,143,400 |
| 2024/12/25 | 1,432 | 1,444.5 | 1,408 | 1,444.5 | +12 | +0.8% | 52,600,200 |
| 2024/12/24 | 1,456 | 1,495 | 1,426.5 | 1,432.5 | +156 | +12.2% | 158,482,300 |
| 2024/12/23 | 1,244 | 1,279.5 | 1,231.5 | 1,276.5 | +47 | +3.8% | 34,534,600 |
| 2024/12/20 | 1,233 | 1,249.5 | 1,220.5 | 1,229.5 | +9.5 | +0.8% | 53,318,800 |
| 2024/12/19 | 1,214.5 | 1,238 | 1,213.5 | 1,220 | -24.5 | -2% | 45,054,900 |
| 2024/12/18 | 1,280 | 1,300 | 1,232 | 1,244.5 | -39 | -3% | 70,954,200 |
| 2024/12/17 | 1,290.5 | 1,306 | 1,283.5 | 1,283.5 | -4 | -0.3% | 19,015,100 |
| 2024/12/16 | 1,295 | 1,304.5 | 1,286.5 | 1,287.5 | -6 | -0.5% | 13,340,000 |
| 2024/12/13 | 1,290 | 1,301.5 | 1,287 | 1,293.5 | -6.5 | -0.5% | 16,401,500 |
| 2024/12/12 | 1,313 | 1,316 | 1,296.5 | 1,300 | -6.5 | -0.5% | 18,267,100 |
| 2024/12/11 | 1,324.5 | 1,327.5 | 1,302 | 1,306.5 | -8 | -0.6% | 11,876,200 |
| 2024/12/10 | 1,330 | 1,339.5 | 1,314.5 | 1,314.5 | +14.5 | +1.1% | 16,938,500 |
| 2024/12/09 | 1,298.5 | 1,302 | 1,288.5 | 1,300 | +13.5 | +1% | 16,151,800 |
| 2024/12/06 | 1,291 | 1,298.5 | 1,283 | 1,286.5 | +3 | +0.2% | 13,641,500 |
| 2024/12/05 | 1,301 | 1,301.5 | 1,280 | 1,283.5 | -7.5 | -0.6% | 16,376,800 |
| 2024/12/04 | 1,317 | 1,319 | 1,290 | 1,291 | -29.5 | -2.2% | 20,201,500 |
| 2024/12/03 | 1,311 | 1,325 | 1,306 | 1,320.5 | +18.5 | +1.4% | 18,299,100 |
| 2024/12/02 | 1,290 | 1,304.5 | 1,288 | 1,302 | +10.5 | +0.8% | 19,779,900 |
| 2024/11/29 | 1,300 | 1,307 | 1,281 | 1,291.5 | -7.5 | -0.6% | 15,859,700 |
| 2024/11/28 | 1,296 | 1,310.5 | 1,289 | 1,299 | +6.5 | +0.5% | 16,712,000 |
| 2024/11/27 | 1,306.5 | 1,319 | 1,286 | 1,292.5 | -40.5 | -3% | 25,162,300 |
| 2024/11/26 | 1,359.5 | 1,363.5 | 1,315 | 1,333 | -25.5 | -1.9% | 26,074,400 |
| 2024/11/25 | 1,382 | 1,382 | 1,358.5 | 1,358.5 | -4 | -0.3% | 37,222,300 |
| 2024/11/22 | 1,364 | 1,369 | 1,356 | 1,362.5 | +17 | +1.3% | 13,419,700 |
| 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 |
51～
100
件表示中 / 3673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 | 125,700円 | +5.7% | -10.8% | 5.41% | 5.83倍 | 0.44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 | 240,700円 | +4.2% | -11.3% | 3.74% | 6.96倍 | 0.92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 | 171,500円 | -0.8% | +39.6% | 3.73% | 11.11倍 | 0.97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 | 1,152,500円 | +1.7% | +11.6% | 2.43% | 13.39倍 | 0.71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 | 170,300円 | +6.1% | - | 2.35% | 8.88倍 | 1.18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
