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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/14 | 1,711 | 1,714.5 | 1,678 | 1,689.5 | -29.5 | -1.7% | 12,313,800 |
| 2024/02/13 | 1,723 | 1,724 | 1,679 | 1,719 | +15.5 | +0.9% | 19,632,900 |
| 2024/02/09 | 1,731.5 | 1,732 | 1,697 | 1,703.5 | -30.5 | -1.8% | 28,664,000 |
| 2024/02/08 | 1,731 | 1,741.5 | 1,706 | 1,734 | +23.5 | +1.4% | 24,169,500 |
| 2024/02/07 | 1,673 | 1,735 | 1,672.5 | 1,710.5 | +19.5 | +1.2% | 24,095,300 |
| 2024/02/06 | 1,671.5 | 1,701.5 | 1,664.5 | 1,691 | +7.5 | +0.4% | 22,708,100 |
| 2024/02/05 | 1,670 | 1,694 | 1,655 | 1,683.5 | +48.5 | +3% | 16,288,700 |
| 2024/02/02 | 1,650 | 1,652.5 | 1,633 | 1,635 | -9.5 | -0.6% | 13,272,600 |
| 2024/02/01 | 1,625 | 1,651 | 1,619 | 1,644.5 | -31 | -1.9% | 15,869,200 |
| 2024/01/31 | 1,626.5 | 1,675.5 | 1,623.5 | 1,675.5 | +48 | +2.9% | 18,665,400 |
| 2024/01/30 | 1,630 | 1,643.5 | 1,623 | 1,627.5 | -17 | -1% | 13,115,300 |
| 2024/01/29 | 1,620.5 | 1,655.5 | 1,617 | 1,644.5 | +61 | +3.9% | 21,146,100 |
| 2024/01/26 | 1,589 | 1,592.5 | 1,574.5 | 1,583.5 | -10 | -0.6% | 10,650,000 |
| 2024/01/25 | 1,579 | 1,594 | 1,578 | 1,593.5 | +6.5 | +0.4% | 10,619,200 |
| 2024/01/24 | 1,591 | 1,596.5 | 1,583 | 1,587 | -10 | -0.6% | 12,037,700 |
| 2024/01/23 | 1,609 | 1,618 | 1,589.5 | 1,597 | -13 | -0.8% | 15,113,200 |
| 2024/01/22 | 1,605 | 1,612 | 1,591.5 | 1,610 | +23 | +1.4% | 11,972,900 |
| 2024/01/19 | 1,619 | 1,619 | 1,574 | 1,587 | -7 | -0.4% | 17,780,600 |
| 2024/01/18 | 1,585 | 1,611 | 1,580.5 | 1,594 | +22.5 | +1.4% | 17,289,400 |
| 2024/01/17 | 1,577 | 1,609 | 1,571.5 | 1,571.5 | +10 | +0.6% | 21,090,500 |
| 2024/01/16 | 1,558.5 | 1,567 | 1,547.5 | 1,561.5 | +3 | +0.2% | 14,560,100 |
| 2024/01/15 | 1,560 | 1,572.5 | 1,557.5 | 1,558.5 | -5 | -0.3% | 13,427,700 |
251～
300
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
