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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 1,521.5 | 1,547 | 1,511 | 1,513.5 | +18.5 | +1.2% | 19,873,500 |
| 2026/07/13 | 1,513 | 1,513.5 | 1,490 | 1,495 | -0.5 | ±0% | 8,622,600 |
| 2026/07/10 | 1,525 | 1,525 | 1,494.5 | 1,495.5 | -6.5 | -0.4% | 12,499,300 |
| 2026/07/09 | 1,510 | 1,512.5 | 1,492.5 | 1,502 | -23 | -1.5% | 12,604,200 |
| 2026/07/08 | 1,550.5 | 1,555 | 1,520.5 | 1,525 | -45.5 | -2.9% | 16,470,800 |
| 2026/07/07 | 1,596.5 | 1,602 | 1,562.5 | 1,570.5 | -28.5 | -1.8% | 27,073,600 |
| 2026/07/06 | 1,572 | 1,604 | 1,566.5 | 1,599 | +49 | +3.2% | 24,491,500 |
| 2026/07/03 | 1,537.5 | 1,562 | 1,521.5 | 1,550 | +23 | +1.5% | 18,232,100 |
| 2026/07/02 | 1,484 | 1,543.5 | 1,480 | 1,527 | +54.5 | +3.7% | 26,070,800 |
| 2026/07/01 | 1,488 | 1,495 | 1,464.5 | 1,472.5 | -7.5 | -0.5% | 16,878,100 |
| 2026/06/30 | 1,480 | 1,492 | 1,467.5 | 1,480 | +4 | +0.3% | 20,049,400 |
| 2026/06/29 | 1,468.5 | 1,483 | 1,451.5 | 1,476 | +26.5 | +1.8% | 30,893,200 |
| 2026/06/26 | 1,421.5 | 1,449.5 | 1,415 | 1,449.5 | +35.5 | +2.5% | 16,150,100 |
| 2026/06/25 | 1,398 | 1,415 | 1,395.5 | 1,414 | +22.5 | +1.6% | 13,310,600 |
| 2026/06/24 | 1,409 | 1,422.5 | 1,387 | 1,391.5 | -6 | -0.4% | 16,467,100 |
| 2026/06/23 | 1,400.5 | 1,408.5 | 1,395 | 1,397.5 | -16 | -1.1% | 13,410,000 |
| 2026/06/22 | 1,401 | 1,422 | 1,400 | 1,413.5 | +1 | +0.1% | 11,723,600 |
| 2026/06/19 | 1,425.5 | 1,425.5 | 1,403.5 | 1,412.5 | -1.5 | -0.1% | 25,085,100 |
| 2026/06/18 | 1,400 | 1,414 | 1,384.5 | 1,414 | -1.5 | -0.1% | 18,460,800 |
| 2026/06/17 | 1,434 | 1,436 | 1,413 | 1,415.5 | -23.5 | -1.6% | 14,016,300 |
| 2026/06/16 | 1,448 | 1,450 | 1,420 | 1,439 | -19 | -1.3% | 15,234,900 |
| 2026/06/15 | 1,445 | 1,475 | 1,437.5 | 1,458 | +47 | +3.3% | 15,893,600 |
| 2026/06/12 | 1,429 | 1,437 | 1,400.5 | 1,411 | -16.5 | -1.2% | 18,868,400 |
| 2026/06/11 | 1,394.5 | 1,437 | 1,388 | 1,427.5 | -10 | -0.7% | 19,686,100 |
| 2026/06/10 | 1,447 | 1,447 | 1,418 | 1,437.5 | -7 | -0.5% | 15,411,000 |
| 2026/06/09 | 1,459.5 | 1,473.5 | 1,444 | 1,444.5 | +6 | +0.4% | 19,915,900 |
| 2026/06/08 | 1,425.5 | 1,452 | 1,421 | 1,438.5 | -6 | -0.4% | 20,146,800 |
| 2026/06/05 | 1,495 | 1,503 | 1,444.5 | 1,444.5 | -60 | -4% | 20,119,800 |
| 2026/06/04 | 1,495 | 1,514 | 1,483 | 1,504.5 | +8 | +0.5% | 23,709,300 |
| 2026/06/03 | 1,410 | 1,537 | 1,392 | 1,496.5 | +109.5 | +7.9% | 55,737,500 |
| 2026/06/02 | 1,372 | 1,394.5 | 1,366 | 1,387 | -15 | -1.1% | 16,234,300 |
| 2026/06/01 | 1,443.5 | 1,445 | 1,382 | 1,402 | -50.5 | -3.5% | 16,225,900 |
| 2026/05/29 | 1,433 | 1,473.5 | 1,433 | 1,452.5 | +11 | +0.8% | 32,589,600 |
| 2026/05/28 | 1,445 | 1,448 | 1,426 | 1,441.5 | +20 | +1.4% | 16,968,500 |
| 2026/05/27 | 1,405 | 1,423 | 1,396 | 1,421.5 | +14.5 | +1% | 14,205,900 |
| 2026/05/26 | 1,400 | 1,412 | 1,382 | 1,407 | -1.5 | -0.1% | 12,550,300 |
| 2026/05/25 | 1,421 | 1,428 | 1,398.5 | 1,408.5 | +7.5 | +0.5% | 11,394,200 |
| 2026/05/22 | 1,385 | 1,411 | 1,376.5 | 1,401 | +17 | +1.2% | 15,918,800 |
| 2026/05/21 | 1,357 | 1,394 | 1,353 | 1,384 | +41 | +3.1% | 14,716,000 |
| 2026/05/20 | 1,354.5 | 1,355 | 1,328.5 | 1,343 | +0.5 | ±0% | 17,496,100 |
| 2026/05/19 | 1,359.5 | 1,362 | 1,328.5 | 1,342.5 | ±0 | ±0% | 17,970,500 |
| 2026/05/18 | 1,370 | 1,376.5 | 1,323.5 | 1,342.5 | -87.5 | -6.1% | 30,120,600 |
| 2026/05/15 | 1,366 | 1,430 | 1,362.5 | 1,430 | +110 | +8.3% | 54,232,300 |
| 2026/05/14 | 1,272 | 1,383 | 1,258.5 | 1,320 | +48 | +3.8% | 49,888,000 |
| 2026/05/13 | 1,263.5 | 1,278 | 1,251.5 | 1,272 | +16.5 | +1.3% | 23,030,100 |
| 2026/05/12 | 1,240 | 1,257 | 1,240 | 1,255.5 | +4.5 | +0.4% | 14,711,200 |
| 2026/05/11 | 1,250 | 1,261 | 1,238 | 1,251 | -18 | -1.4% | 19,386,500 |
| 2026/05/08 | 1,277 | 1,286 | 1,263 | 1,269 | +9.5 | +0.8% | 19,030,100 |
| 2026/05/07 | 1,272.5 | 1,274.5 | 1,240 | 1,259.5 | -3 | -0.2% | 26,977,200 |
| 2026/05/01 | 1,261 | 1,268.5 | 1,254 | 1,262.5 | -4 | -0.3% | 14,005,300 |
1～
50
件表示中 / 3984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 | 151,350円 | +6.2% | - | 4.63% | 22.66倍 | 0.50倍 |
|
４輪世界１０位圏で北米収益源。２輪は世界シェア４割で断トツ。４０年までの脱エンジン目標撤回 |
| トヨタ | 283,900円 | +0.6% | -17.9% | 3.52% | 11.21倍 | 0.84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 | 194,150円 | +1.7% | -10.4% | 3.81% | 12.74倍 | 0.89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 | 201,700円 | +8.1% | -9.7% | 2.53% | 10.24倍 | 1.15倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。トヨタと資本提携 |
| 川 重 | 269,000円 | +10.8% | +1.0% | 1.49% | 20.44倍 | 2.56倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
