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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 1,571 | 1,571 | 1,530 | 1,535 | -37 | -2.4% | 11,433,600 |
| 2025/11/28 | 1,566 | 1,579 | 1,560 | 1,572 | +14.5 | +0.9% | 10,215,700 |
| 2025/11/27 | 1,566 | 1,571 | 1,552.5 | 1,557.5 | -12.5 | -0.8% | 10,112,700 |
| 2025/11/26 | 1,558.5 | 1,579 | 1,547.5 | 1,570 | +28.5 | +1.8% | 14,425,500 |
| 2025/11/25 | 1,538.5 | 1,557 | 1,535 | 1,541.5 | +3 | +0.2% | 11,967,800 |
| 2025/11/21 | 1,507 | 1,552 | 1,506 | 1,538.5 | +24.5 | +1.6% | 47,530,100 |
| 2025/11/20 | 1,519.5 | 1,526 | 1,503.5 | 1,514 | +1 | +0.1% | 14,241,000 |
| 2025/11/19 | 1,508 | 1,521 | 1,500.5 | 1,513 | +21.5 | +1.4% | 11,830,200 |
| 2025/11/18 | 1,512 | 1,519 | 1,491.5 | 1,491.5 | -25.5 | -1.7% | 13,890,500 |
| 2025/11/17 | 1,539 | 1,544 | 1,515 | 1,517 | -39.5 | -2.5% | 11,882,000 |
| 2025/11/14 | 1,560 | 1,564 | 1,540 | 1,556.5 | -8.5 | -0.5% | 10,980,200 |
| 2025/11/13 | 1,544.5 | 1,565 | 1,544.5 | 1,565 | +20.5 | +1.3% | 9,914,900 |
| 2025/11/12 | 1,538.5 | 1,563 | 1,535 | 1,544.5 | +21 | +1.4% | 14,337,400 |
| 2025/11/11 | 1,510 | 1,527 | 1,502.5 | 1,523.5 | +12.5 | +0.8% | 15,642,500 |
| 2025/11/10 | 1,505 | 1,532 | 1,503 | 1,511 | -74 | -4.7% | 28,707,200 |
| 2025/11/07 | 1,565.5 | 1,591 | 1,554 | 1,585 | +28 | +1.8% | 15,210,000 |
| 2025/11/06 | 1,579.5 | 1,581.5 | 1,554 | 1,557 | -4 | -0.3% | 15,774,100 |
| 2025/11/05 | 1,594 | 1,595 | 1,542.5 | 1,561 | -29 | -1.8% | 16,691,600 |
| 2025/11/04 | 1,578.5 | 1,599.5 | 1,550.5 | 1,590 | +30 | +1.9% | 16,481,300 |
| 2025/10/31 | 1,589 | 1,590 | 1,555.5 | 1,560 | -34.5 | -2.2% | 15,680,900 |
| 2025/10/30 | 1,586 | 1,595 | 1,570 | 1,594.5 | +11 | +0.7% | 41,396,000 |
| 2025/10/29 | 1,599 | 1,605.5 | 1,579 | 1,583.5 | -13 | -0.8% | 8,781,000 |
| 2025/10/28 | 1,628.5 | 1,629 | 1,595.5 | 1,596.5 | -22.5 | -1.4% | 10,455,900 |
| 2025/10/27 | 1,630 | 1,630 | 1,604.5 | 1,619 | +24.5 | +1.5% | 12,614,200 |
| 2025/10/24 | 1,596 | 1,601.5 | 1,586.5 | 1,594.5 | -1.5 | -0.1% | 10,586,600 |
| 2025/10/23 | 1,607 | 1,610.5 | 1,594 | 1,596 | -24 | -1.5% | 11,768,500 |
| 2025/10/22 | 1,590 | 1,625.5 | 1,581 | 1,620 | +67.5 | +4.3% | 21,202,900 |
| 2025/10/21 | 1,568 | 1,573 | 1,547.5 | 1,552.5 | -12.5 | -0.8% | 10,917,200 |
| 2025/10/20 | 1,545 | 1,565 | 1,543 | 1,565 | +47.5 | +3.1% | 11,377,600 |
| 2025/10/17 | 1,520 | 1,529 | 1,514 | 1,517.5 | -30 | -1.9% | 14,571,700 |
| 2025/10/16 | 1,543.5 | 1,554 | 1,539 | 1,547.5 | +4 | +0.3% | 10,337,300 |
| 2025/10/15 | 1,554 | 1,560.5 | 1,537.5 | 1,543.5 | +3 | +0.2% | 11,397,700 |
| 2025/10/14 | 1,520 | 1,551.5 | 1,518.5 | 1,540.5 | -15.5 | -1% | 15,979,400 |
| 2025/10/10 | 1,560 | 1,565 | 1,541 | 1,556 | -17.5 | -1.1% | 16,689,100 |
| 2025/10/09 | 1,590 | 1,594 | 1,554 | 1,573.5 | -22.5 | -1.4% | 17,460,300 |
| 2025/10/08 | 1,597 | 1,627 | 1,589 | 1,596 | -1 | -0.1% | 20,593,300 |
| 2025/10/07 | 1,591.5 | 1,604 | 1,590 | 1,597 | +8 | +0.5% | 16,808,600 |
| 2025/10/06 | 1,627 | 1,627.5 | 1,585 | 1,589 | +64.5 | +4.2% | 29,066,400 |
| 2025/10/03 | 1,494 | 1,524.5 | 1,493 | 1,524.5 | +21 | +1.4% | 12,100,700 |
| 2025/10/02 | 1,495 | 1,512.5 | 1,478.5 | 1,503.5 | -8 | -0.5% | 17,641,100 |
| 2025/10/01 | 1,520 | 1,523 | 1,507 | 1,511.5 | -19.5 | -1.3% | 17,746,200 |
| 2025/09/30 | 1,551 | 1,555.5 | 1,531 | 1,531 | -33 | -2.1% | 19,750,800 |
| 2025/09/29 | 1,610.5 | 1,612.5 | 1,564 | 1,564 | -86 | -5.2% | 20,529,500 |
| 2025/09/26 | 1,658.5 | 1,668.5 | 1,646 | 1,650 | -10 | -0.6% | 18,272,700 |
| 2025/09/25 | 1,666.5 | 1,666.5 | 1,647.5 | 1,660 | +16 | +1% | 11,868,300 |
| 2025/09/24 | 1,667 | 1,672 | 1,641 | 1,644 | -17.5 | -1.1% | 13,827,600 |
| 2025/09/22 | 1,635 | 1,665.5 | 1,635 | 1,661.5 | +30.5 | +1.9% | 9,481,700 |
| 2025/09/19 | 1,650 | 1,681 | 1,629 | 1,631 | -9 | -0.5% | 41,036,300 |
| 2025/09/18 | 1,675 | 1,675.5 | 1,640 | 1,640 | -17 | -1% | 12,649,200 |
| 2025/09/17 | 1,655.5 | 1,661 | 1,635 | 1,657 | -4 | -0.2% | 11,618,100 |
151～
200
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
