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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,574 | 1,588.5 | 1,568.5 | 1,577 | +8 | +0.5% | 17,818,400 |
| 2025/07/31 | 1,590 | 1,591 | 1,565.5 | 1,569 | -20.5 | -1.3% | 26,164,300 |
| 2025/07/30 | 1,601 | 1,603.5 | 1,581 | 1,589.5 | -33.5 | -2.1% | 20,788,200 |
| 2025/07/29 | 1,640 | 1,644.5 | 1,613 | 1,623 | -35 | -2.1% | 15,205,600 |
| 2025/07/28 | 1,639 | 1,660 | 1,626 | 1,658 | +37 | +2.3% | 22,897,900 |
| 2025/07/25 | 1,634 | 1,636.5 | 1,614.5 | 1,621 | -29.5 | -1.8% | 20,782,400 |
| 2025/07/24 | 1,650 | 1,674.5 | 1,645.5 | 1,650.5 | +0.5 | ±0% | 33,826,400 |
| 2025/07/23 | 1,560 | 1,665 | 1,555 | 1,650 | +165.5 | +11.1% | 77,162,500 |
| 2025/07/22 | 1,487 | 1,501.5 | 1,481 | 1,484.5 | -2.5 | -0.2% | 10,910,700 |
| 2025/07/18 | 1,501 | 1,502 | 1,487 | 1,487 | -7 | -0.5% | 11,220,800 |
| 2025/07/17 | 1,487.5 | 1,497.5 | 1,482.5 | 1,494 | -8.5 | -0.6% | 10,665,800 |
| 2025/07/16 | 1,526 | 1,526 | 1,498.5 | 1,502.5 | -23.5 | -1.5% | 13,892,800 |
| 2025/07/15 | 1,533.5 | 1,549.5 | 1,515.5 | 1,526 | +4 | +0.3% | 16,436,800 |
| 2025/07/14 | 1,509 | 1,524.5 | 1,506 | 1,522 | +13 | +0.9% | 11,014,000 |
| 2025/07/11 | 1,499 | 1,519 | 1,481 | 1,509 | +24.5 | +1.7% | 20,734,500 |
| 2025/07/10 | 1,481 | 1,488.5 | 1,472 | 1,484.5 | +3.5 | +0.2% | 19,468,700 |
| 2025/07/09 | 1,461.5 | 1,483 | 1,456.5 | 1,481 | +48 | +3.3% | 21,595,400 |
| 2025/07/08 | 1,424.5 | 1,437 | 1,419 | 1,433 | +11 | +0.8% | 15,416,200 |
| 2025/07/07 | 1,440 | 1,440 | 1,416 | 1,422 | -21 | -1.5% | 8,548,600 |
| 2025/07/04 | 1,459 | 1,462 | 1,434.5 | 1,443 | -6.5 | -0.4% | 10,246,400 |
| 2025/07/03 | 1,422 | 1,459 | 1,414.5 | 1,449.5 | +28 | +2% | 23,859,700 |
| 2025/07/02 | 1,399 | 1,421.5 | 1,396 | 1,421.5 | +25.5 | +1.8% | 18,316,300 |
| 2025/07/01 | 1,394.5 | 1,404 | 1,389 | 1,396 | +1.5 | +0.1% | 13,683,000 |
| 2025/06/30 | 1,423.5 | 1,424 | 1,394.5 | 1,394.5 | -26.5 | -1.9% | 18,535,600 |
| 2025/06/27 | 1,400 | 1,425.5 | 1,395 | 1,421 | +41 | +3% | 21,309,000 |
| 2025/06/26 | 1,380.5 | 1,388 | 1,363.5 | 1,380 | -12.5 | -0.9% | 17,960,100 |
| 2025/06/25 | 1,402 | 1,402 | 1,377 | 1,392.5 | +2.5 | +0.2% | 11,327,500 |
| 2025/06/24 | 1,411 | 1,412 | 1,388.5 | 1,390 | -16 | -1.1% | 11,014,400 |
| 2025/06/23 | 1,420 | 1,420 | 1,399 | 1,406 | -17.5 | -1.2% | 10,516,200 |
| 2025/06/20 | 1,430.5 | 1,442.5 | 1,419 | 1,423.5 | -7 | -0.5% | 42,031,100 |
| 2025/06/19 | 1,445 | 1,445 | 1,424.5 | 1,430.5 | -15.5 | -1.1% | 10,122,500 |
| 2025/06/18 | 1,434.5 | 1,449.5 | 1,432 | 1,446 | +11.5 | +0.8% | 15,861,500 |
| 2025/06/17 | 1,435.5 | 1,442.5 | 1,424.5 | 1,434.5 | ±0 | ±0% | 14,979,600 |
| 2025/06/16 | 1,416 | 1,448.5 | 1,414 | 1,434.5 | +41 | +2.9% | 29,464,400 |
| 2025/06/13 | 1,400.5 | 1,406 | 1,389 | 1,393.5 | -7 | -0.5% | 23,350,200 |
| 2025/06/12 | 1,412.5 | 1,419.5 | 1,398 | 1,400.5 | -12 | -0.8% | 14,085,000 |
| 2025/06/11 | 1,403.5 | 1,419.5 | 1,403.5 | 1,412.5 | +12.5 | +0.9% | 13,509,400 |
| 2025/06/10 | 1,408.5 | 1,410.5 | 1,398.5 | 1,400 | ±0 | ±0% | 13,586,500 |
| 2025/06/09 | 1,406 | 1,413.5 | 1,398 | 1,400 | -2 | -0.1% | 10,920,200 |
| 2025/06/06 | 1,393 | 1,413.5 | 1,390 | 1,402 | +18 | +1.3% | 16,167,400 |
| 2025/06/05 | 1,398 | 1,402.5 | 1,377 | 1,384 | -38 | -2.7% | 23,765,000 |
| 2025/06/04 | 1,425 | 1,430.5 | 1,414 | 1,422 | -1.5 | -0.1% | 16,239,100 |
| 2025/06/03 | 1,420.5 | 1,433.5 | 1,406 | 1,423.5 | -13.5 | -0.9% | 12,936,700 |
| 2025/06/02 | 1,464.5 | 1,465 | 1,430 | 1,437 | -31 | -2.1% | 14,847,300 |
| 2025/05/30 | 1,450 | 1,479 | 1,448.5 | 1,468 | -28 | -1.9% | 47,301,300 |
| 2025/05/29 | 1,446 | 1,496.5 | 1,440 | 1,496 | +66 | +4.6% | 24,271,300 |
| 2025/05/28 | 1,437 | 1,447 | 1,424.5 | 1,430 | +18 | +1.3% | 15,201,000 |
| 2025/05/27 | 1,405 | 1,413 | 1,396.5 | 1,412 | +5.5 | +0.4% | 9,480,700 |
| 2025/05/26 | 1,418 | 1,425 | 1,403.5 | 1,406.5 | -12 | -0.8% | 11,639,900 |
| 2025/05/23 | 1,422 | 1,424 | 1,409.5 | 1,418.5 | +3.5 | +0.2% | 12,287,100 |
1～
50
件表示中 / 3754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 | 157,700円 | -6.4% | -62.8% | 4.44% | 25.77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 | 272,400円 | +1.0% | -31.3% | 3.49% | 11.45倍 | 0.99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 | 209,000円 | +0.5% | +28.5% | 3.06% | 11.17倍 | 1.16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 | 1,623,000円 | -2.1% | -11.8% | 0.00% | 20.32倍 | 0.99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 | 168,900円 | +4.7% | -20.6% | 2.66% | 10.19倍 | 1.10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
