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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/08 | 1,235 | 1,298.5 | 1,234.5 | 1,284 | +79 | +6.6% | 31,565,700 |
| 2025/04/07 | 1,167 | 1,233.5 | 1,156 | 1,205 | -52 | -4.1% | 44,335,700 |
| 2025/04/04 | 1,269.5 | 1,282 | 1,231 | 1,257 | -72.5 | -5.5% | 43,216,200 |
| 2025/04/03 | 1,300 | 1,337.5 | 1,287.5 | 1,329.5 | -31.5 | -2.3% | 39,244,100 |
| 2025/04/02 | 1,341 | 1,361 | 1,323.5 | 1,361 | +16 | +1.2% | 20,889,500 |
| 2025/04/01 | 1,355.5 | 1,358 | 1,340.5 | 1,345 | +2.5 | +0.2% | 17,648,700 |
| 2025/03/31 | 1,344 | 1,353.5 | 1,326 | 1,342.5 | -42.5 | -3.1% | 21,374,300 |
| 2025/03/28 | 1,393 | 1,404.5 | 1,381 | 1,385 | -71 | -4.9% | 23,546,600 |
| 2025/03/27 | 1,450 | 1,467 | 1,442 | 1,456 | -37 | -2.5% | 27,870,900 |
| 2025/03/26 | 1,500 | 1,502 | 1,480 | 1,493 | -10 | -0.7% | 19,642,700 |
| 2025/03/25 | 1,514 | 1,526 | 1,499 | 1,503 | +1.5 | +0.1% | 13,674,100 |
| 2025/03/24 | 1,504.5 | 1,516.5 | 1,500 | 1,501.5 | -1.5 | -0.1% | 12,395,000 |
| 2025/03/21 | 1,493.5 | 1,524.5 | 1,491 | 1,503 | -12.5 | -0.8% | 21,187,900 |
| 2025/03/19 | 1,515 | 1,529 | 1,510 | 1,515.5 | -2.5 | -0.2% | 18,181,500 |
| 2025/03/18 | 1,499 | 1,522 | 1,496.5 | 1,518 | +42 | +2.8% | 19,261,600 |
| 2025/03/17 | 1,450 | 1,481 | 1,450 | 1,476 | +26 | +1.8% | 14,024,800 |
| 2025/03/14 | 1,430.5 | 1,459.5 | 1,430.5 | 1,450 | +19.5 | +1.4% | 18,140,400 |
| 2025/03/13 | 1,445 | 1,451.5 | 1,426 | 1,430.5 | -17.5 | -1.2% | 16,241,300 |
| 2025/03/12 | 1,427.5 | 1,451 | 1,426.5 | 1,448 | -2 | -0.1% | 18,480,700 |
| 2025/03/11 | 1,444 | 1,455 | 1,433.5 | 1,450 | +6 | +0.4% | 20,781,500 |
| 2025/03/10 | 1,431.5 | 1,444.5 | 1,425 | 1,444 | +13 | +0.9% | 13,249,900 |
| 2025/03/07 | 1,416.5 | 1,431 | 1,408 | 1,431 | -8 | -0.6% | 19,812,500 |
| 2025/03/06 | 1,436 | 1,463 | 1,435 | 1,439 | +28.5 | +2% | 24,897,500 |
| 2025/03/05 | 1,391 | 1,418.5 | 1,383 | 1,410.5 | +29.5 | +2.1% | 25,432,900 |
| 2025/03/04 | 1,395 | 1,395 | 1,368.5 | 1,381 | -31.5 | -2.2% | 23,308,300 |
| 2025/03/03 | 1,406.5 | 1,419.5 | 1,404 | 1,412.5 | +19.5 | +1.4% | 16,372,900 |
| 2025/02/28 | 1,399 | 1,405 | 1,383.5 | 1,393 | -17 | -1.2% | 26,051,300 |
| 2025/02/27 | 1,390 | 1,410 | 1,385.5 | 1,410 | +7.5 | +0.5% | 16,823,600 |
| 2025/02/26 | 1,388.5 | 1,402.5 | 1,377.5 | 1,402.5 | +14 | +1% | 12,610,500 |
| 2025/02/25 | 1,371 | 1,399.5 | 1,371 | 1,388.5 | +8.5 | +0.6% | 16,450,700 |
| 2025/02/21 | 1,360 | 1,389 | 1,352 | 1,380 | +13.5 | +1% | 18,289,900 |
| 2025/02/20 | 1,360 | 1,373.5 | 1,342 | 1,366.5 | -19 | -1.4% | 23,769,600 |
| 2025/02/19 | 1,403 | 1,408 | 1,379.5 | 1,385.5 | -32 | -2.3% | 25,517,800 |
| 2025/02/18 | 1,420 | 1,432.5 | 1,408 | 1,417.5 | -6.5 | -0.5% | 13,599,600 |
1～
50
件表示中 / 3691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 | 148,800円 | +5.7% | -10.8% | 4.57% | 6.91倍 | 0.52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 | 279,100円 | +4.2% | -11.3% | 3.22% | 8.07倍 | 1.06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 |
| 豊田織機 | 1,673,500円 | -2.1% | -11.8% | 1.67% | 21.01倍 | 1.03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 |
| デンソー | 191,100円 | -1.6% | +28.5% | 3.35% | 10.46倍 | 1.08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 |
| スズキ | 179,200円 | +6.1% | - | 2.23% | 9.35倍 | 1.25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
