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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,766 | 1,772.5 | 1,726.5 | 1,733 | -58 | -3.2% | 21,057,100 |
| 2024/07/04 | 1,767.5 | 1,796 | 1,761.5 | 1,791 | +52.5 | +3% | 12,077,300 |
| 2024/07/03 | 1,735 | 1,740.5 | 1,713.5 | 1,738.5 | +3.5 | +0.2% | 19,428,100 |
| 2024/07/02 | 1,765 | 1,801.5 | 1,714.5 | 1,735 | -25.5 | -1.4% | 31,216,200 |
| 2024/07/01 | 1,744 | 1,764 | 1,739.5 | 1,760.5 | +40.5 | +2.4% | 14,646,900 |
| 2024/06/28 | 1,722.5 | 1,732 | 1,707.5 | 1,720 | +7.5 | +0.4% | 13,791,500 |
| 2024/06/27 | 1,718 | 1,719 | 1,703 | 1,712.5 | -5.5 | -0.3% | 14,845,400 |
| 2024/06/26 | 1,731 | 1,733.5 | 1,710 | 1,718 | -12 | -0.7% | 9,953,000 |
| 2024/06/25 | 1,704.5 | 1,732 | 1,700.5 | 1,730 | +42 | +2.5% | 10,631,900 |
| 2024/06/24 | 1,680 | 1,700.5 | 1,676.5 | 1,688 | +28 | +1.7% | 10,667,800 |
| 2024/06/21 | 1,674 | 1,684.5 | 1,660 | 1,660 | -3.5 | -0.2% | 13,350,100 |
| 2024/06/20 | 1,673 | 1,673 | 1,648.5 | 1,663.5 | -17.5 | -1% | 8,975,100 |
| 2024/06/19 | 1,680 | 1,684.5 | 1,672 | 1,681 | +11 | +0.7% | 5,820,200 |
| 2024/06/18 | 1,668 | 1,679.5 | 1,659 | 1,670 | +27.5 | +1.7% | 8,416,500 |
| 2024/06/17 | 1,680 | 1,680 | 1,634.5 | 1,642.5 | -53 | -3.1% | 12,170,700 |
| 2024/06/14 | 1,665 | 1,702.5 | 1,657.5 | 1,695.5 | +11 | +0.7% | 18,972,600 |
| 2024/06/13 | 1,714 | 1,716 | 1,681 | 1,684.5 | -23.5 | -1.4% | 9,617,700 |
| 2024/06/12 | 1,700 | 1,713 | 1,692 | 1,708 | ±0 | ±0% | 8,311,900 |
| 2024/06/11 | 1,716.5 | 1,728.5 | 1,703 | 1,708 | ±0 | ±0% | 8,946,600 |
| 2024/06/10 | 1,680 | 1,712.5 | 1,679 | 1,708 | +40.5 | +2.4% | 10,029,900 |
| 2024/06/07 | 1,670 | 1,675.5 | 1,662.5 | 1,667.5 | -11 | -0.7% | 9,361,200 |
| 2024/06/06 | 1,680.5 | 1,691 | 1,675.5 | 1,678.5 | +10.5 | +0.6% | 9,986,500 |
| 2024/06/05 | 1,691.5 | 1,695.5 | 1,664 | 1,668 | -58 | -3.4% | 16,014,700 |
| 2024/06/04 | 1,740 | 1,747 | 1,715.5 | 1,726 | -39.5 | -2.2% | 16,423,900 |
| 2024/06/03 | 1,780 | 1,795.5 | 1,726 | 1,765.5 | -4 | -0.2% | 19,263,200 |
| 2024/05/31 | 1,745 | 1,769.5 | 1,732 | 1,769.5 | +39 | +2.3% | 22,006,200 |
| 2024/05/30 | 1,718 | 1,735 | 1,700.5 | 1,730.5 | -9.5 | -0.5% | 9,447,300 |
| 2024/05/29 | 1,749 | 1,760 | 1,735 | 1,740 | -9 | -0.5% | 7,498,500 |
| 2024/05/28 | 1,742 | 1,750 | 1,734.5 | 1,749 | +4 | +0.2% | 5,917,100 |
| 2024/05/27 | 1,749 | 1,754 | 1,730 | 1,745 | +11 | +0.6% | 5,633,700 |
| 2024/05/24 | 1,700.5 | 1,736.5 | 1,697.5 | 1,734 | +2.5 | +0.1% | 7,569,300 |
| 2024/05/23 | 1,726.5 | 1,742 | 1,713 | 1,731.5 | +3.5 | +0.2% | 7,241,000 |
| 2024/05/22 | 1,745 | 1,745 | 1,724.5 | 1,728 | -17.5 | -1% | 8,295,300 |
| 2024/05/21 | 1,767.5 | 1,771 | 1,740 | 1,745.5 | -24.5 | -1.4% | 8,458,600 |
| 2024/05/20 | 1,727 | 1,775 | 1,726.5 | 1,770 | +43 | +2.5% | 13,404,600 |
| 2024/05/17 | 1,700 | 1,729.5 | 1,688.5 | 1,727 | +18.5 | +1.1% | 15,316,100 |
| 2024/05/16 | 1,737 | 1,747.5 | 1,696.5 | 1,708.5 | -42 | -2.4% | 14,321,200 |
| 2024/05/15 | 1,748 | 1,787 | 1,745 | 1,750.5 | +4.5 | +0.3% | 13,296,100 |
| 2024/05/14 | 1,754 | 1,757.5 | 1,730.5 | 1,746 | -10 | -0.6% | 19,200,000 |
| 2024/05/13 | 1,856.5 | 1,856.5 | 1,756 | 1,756 | +19.5 | +1.1% | 25,708,000 |
| 2024/05/10 | 1,780 | 1,780 | 1,731.5 | 1,736.5 | -11.5 | -0.7% | 13,551,700 |
| 2024/05/09 | 1,767 | 1,767 | 1,741.5 | 1,748 | -2 | -0.1% | 8,269,300 |
| 2024/05/08 | 1,760 | 1,765 | 1,735 | 1,750 | -23.5 | -1.3% | 15,307,800 |
| 2024/05/07 | 1,792 | 1,794 | 1,763 | 1,773.5 | -9.5 | -0.5% | 9,936,100 |
| 2024/05/02 | 1,776 | 1,791.5 | 1,768.5 | 1,783 | -4.5 | -0.3% | 6,737,000 |
| 2024/05/01 | 1,782.5 | 1,797.5 | 1,769 | 1,787.5 | -24.5 | -1.4% | 8,257,100 |
| 2024/04/30 | 1,804 | 1,819 | 1,785.5 | 1,812 | +61.5 | +3.5% | 13,717,800 |
| 2024/04/26 | 1,746 | 1,760 | 1,723 | 1,750.5 | +4.5 | +0.3% | 10,209,700 |
| 2024/04/25 | 1,776.5 | 1,787.5 | 1,743.5 | 1,746 | -43.5 | -2.4% | 10,643,000 |
| 2024/04/24 | 1,788 | 1,792 | 1,772 | 1,789.5 | +25 | +1.4% | 10,259,300 |
201～
250
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
