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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,420 | 1,432.5 | 1,408 | 1,417.5 | -6.5 | -0.5% | 13,599,600 |
| 2025/02/17 | 1,455 | 1,459 | 1,419 | 1,424 | -45.5 | -3.1% | 16,952,300 |
| 2025/02/14 | 1,476 | 1,498 | 1,464.5 | 1,469.5 | +35.5 | +2.5% | 37,236,700 |
| 2025/02/13 | 1,433 | 1,441.5 | 1,420 | 1,434 | +30 | +2.1% | 22,104,000 |
| 2025/02/12 | 1,423 | 1,425 | 1,392 | 1,404 | -19 | -1.3% | 23,581,400 |
| 2025/02/10 | 1,424 | 1,430.5 | 1,418 | 1,423 | -13.5 | -0.9% | 15,059,500 |
| 2025/02/07 | 1,428 | 1,442.5 | 1,414 | 1,436.5 | -3.5 | -0.2% | 19,658,100 |
| 2025/02/06 | 1,436 | 1,464.5 | 1,428.5 | 1,440 | -60 | -4% | 51,037,200 |
| 2025/02/05 | 1,400 | 1,552.5 | 1,400 | 1,500 | +113.5 | +8.2% | 80,313,800 |
| 2025/02/04 | 1,400 | 1,407 | 1,385.5 | 1,386.5 | +14.5 | +1.1% | 23,744,300 |
| 2025/02/03 | 1,386.5 | 1,396 | 1,368 | 1,372 | -106.5 | -7.2% | 54,082,800 |
| 2025/01/31 | 1,471.5 | 1,481.5 | 1,458 | 1,478.5 | +1.5 | +0.1% | 21,052,000 |
| 2025/01/30 | 1,483 | 1,490.5 | 1,469.5 | 1,477 | -5 | -0.3% | 14,481,000 |
| 2025/01/29 | 1,499.5 | 1,499.5 | 1,477.5 | 1,482 | -7.5 | -0.5% | 19,058,200 |
| 2025/01/28 | 1,488 | 1,501 | 1,477.5 | 1,489.5 | -5 | -0.3% | 12,381,100 |
| 2025/01/27 | 1,490 | 1,507 | 1,487 | 1,494.5 | +15.5 | +1% | 15,342,800 |
| 2025/01/24 | 1,487 | 1,494.5 | 1,461.5 | 1,479 | -12.5 | -0.8% | 18,990,900 |
| 2025/01/23 | 1,485 | 1,491.5 | 1,474 | 1,491.5 | +4 | +0.3% | 19,358,600 |
| 2025/01/22 | 1,495 | 1,505 | 1,475 | 1,487.5 | +9.5 | +0.6% | 18,177,000 |
| 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 |
51～
100
件表示中 / 3692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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89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 | 278,000円 | +4.2% | -11.3% | 3.24% | 8.03倍 | 1.05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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43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 |
| 豊田織機 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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
