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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,759.5 | 1,810 | 1,755.5 | 1,799.5 | +52.5 | +3% | 25,472,200 |
| 2024/02/21 | 1,728.5 | 1,751 | 1,728 | 1,747 | -1 | -0.1% | 11,266,400 |
| 2024/02/20 | 1,744 | 1,757 | 1,741 | 1,748 | +4 | +0.2% | 10,797,400 |
| 2024/02/19 | 1,748 | 1,753.5 | 1,735.5 | 1,744 | -8 | -0.5% | 9,545,700 |
| 2024/02/16 | 1,720 | 1,759 | 1,716 | 1,752 | +30.5 | +1.8% | 20,611,600 |
| 2024/02/15 | 1,700 | 1,723 | 1,693.5 | 1,721.5 | +32 | +1.9% | 16,827,800 |
| 2024/02/14 | 1,711 | 1,714.5 | 1,678 | 1,689.5 | -29.5 | -1.7% | 12,313,800 |
| 2024/02/13 | 1,723 | 1,724 | 1,679 | 1,719 | +15.5 | +0.9% | 19,632,900 |
| 2024/02/09 | 1,731.5 | 1,732 | 1,697 | 1,703.5 | -30.5 | -1.8% | 28,664,000 |
| 2024/02/08 | 1,731 | 1,741.5 | 1,706 | 1,734 | +23.5 | +1.4% | 24,169,500 |
| 2024/02/07 | 1,673 | 1,735 | 1,672.5 | 1,710.5 | +19.5 | +1.2% | 24,095,300 |
| 2024/02/06 | 1,671.5 | 1,701.5 | 1,664.5 | 1,691 | +7.5 | +0.4% | 22,708,100 |
| 2024/02/05 | 1,670 | 1,694 | 1,655 | 1,683.5 | +48.5 | +3% | 16,288,700 |
| 2024/02/02 | 1,650 | 1,652.5 | 1,633 | 1,635 | -9.5 | -0.6% | 13,272,600 |
| 2024/02/01 | 1,625 | 1,651 | 1,619 | 1,644.5 | -31 | -1.9% | 15,869,200 |
| 2024/01/31 | 1,626.5 | 1,675.5 | 1,623.5 | 1,675.5 | +48 | +2.9% | 18,665,400 |
| 2024/01/30 | 1,630 | 1,643.5 | 1,623 | 1,627.5 | -17 | -1% | 13,115,300 |
| 2024/01/29 | 1,620.5 | 1,655.5 | 1,617 | 1,644.5 | +61 | +3.9% | 21,146,100 |
| 2024/01/26 | 1,589 | 1,592.5 | 1,574.5 | 1,583.5 | -10 | -0.6% | 10,650,000 |
| 2024/01/25 | 1,579 | 1,594 | 1,578 | 1,593.5 | +6.5 | +0.4% | 10,619,200 |
| 2024/01/24 | 1,591 | 1,596.5 | 1,583 | 1,587 | -10 | -0.6% | 12,037,700 |
| 2024/01/23 | 1,609 | 1,618 | 1,589.5 | 1,597 | -13 | -0.8% | 15,113,200 |
| 2024/01/22 | 1,605 | 1,612 | 1,591.5 | 1,610 | +23 | +1.4% | 11,972,900 |
| 2024/01/19 | 1,619 | 1,619 | 1,574 | 1,587 | -7 | -0.4% | 17,780,600 |
| 2024/01/18 | 1,585 | 1,611 | 1,580.5 | 1,594 | +22.5 | +1.4% | 17,289,400 |
| 2024/01/17 | 1,577 | 1,609 | 1,571.5 | 1,571.5 | +10 | +0.6% | 21,090,500 |
| 2024/01/16 | 1,558.5 | 1,567 | 1,547.5 | 1,561.5 | +3 | +0.2% | 14,560,100 |
| 2024/01/15 | 1,560 | 1,572.5 | 1,557.5 | 1,558.5 | -5 | -0.3% | 13,427,700 |
| 2024/01/12 | 1,590 | 1,591.5 | 1,559.5 | 1,563.5 | -5 | -0.3% | 17,959,300 |
| 2024/01/11 | 1,564 | 1,585 | 1,557.5 | 1,568.5 | +35 | +2.3% | 23,455,500 |
| 2024/01/10 | 1,513.5 | 1,539.5 | 1,511 | 1,533.5 | +16 | +1.1% | 15,548,600 |
| 2024/01/09 | 1,553.5 | 1,554 | 1,515.5 | 1,517.5 | -12.5 | -0.8% | 21,329,400 |
| 2024/01/05 | 1,506 | 1,541.5 | 1,503 | 1,530 | +33 | +2.2% | 16,755,100 |
| 2024/01/04 | 1,476 | 1,499.5 | 1,455.5 | 1,497 | +31 | +2.1% | 16,984,500 |
| 2023/12/29 | 1,459.5 | 1,475 | 1,456 | 1,466 | +16 | +1.1% | 9,857,400 |
| 2023/12/28 | 1,442 | 1,453 | 1,439 | 1,450 | -3 | -0.2% | 6,368,900 |
| 2023/12/27 | 1,448 | 1,457.5 | 1,442 | 1,453 | +10 | +0.7% | 11,590,400 |
| 2023/12/26 | 1,458 | 1,458 | 1,436 | 1,443 | -3.5 | -0.2% | 8,090,600 |
| 2023/12/25 | 1,454.5 | 1,455 | 1,440.5 | 1,446.5 | ±0 | ±0% | 5,255,400 |
| 2023/12/22 | 1,442 | 1,451 | 1,435 | 1,446.5 | +4.5 | +0.3% | 11,615,300 |
| 2023/12/21 | 1,450 | 1,462.5 | 1,439 | 1,442 | -43.5 | -2.9% | 14,623,200 |
| 2023/12/20 | 1,471 | 1,491 | 1,466.5 | 1,485.5 | +40 | +2.8% | 18,845,900 |
| 2023/12/19 | 1,427.5 | 1,453 | 1,411 | 1,445.5 | +21 | +1.5% | 15,536,800 |
| 2023/12/18 | 1,394 | 1,424.5 | 1,386 | 1,424.5 | +0.5 | ±0% | 13,316,400 |
| 2023/12/15 | 1,421 | 1,427.5 | 1,405 | 1,424 | +28.5 | +2% | 28,276,600 |
| 2023/12/14 | 1,430 | 1,439.5 | 1,389 | 1,395.5 | -73.5 | -5% | 27,037,000 |
| 2023/12/13 | 1,476.5 | 1,477 | 1,456 | 1,469 | -8.5 | -0.6% | 14,080,500 |
| 2023/12/12 | 1,501 | 1,502 | 1,477.5 | 1,477.5 | -17 | -1.1% | 11,315,400 |
| 2023/12/11 | 1,496 | 1,501 | 1,486.5 | 1,494.5 | +36.5 | +2.5% | 14,853,900 |
| 2023/12/08 | 1,488 | 1,490 | 1,450.5 | 1,458 | -38.5 | -2.6% | 28,603,200 |
51～
100
件表示中 / 3451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 | 174,800円 | +19.5% | +64.3% | 3.32% | 8.83倍 | 0.68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 | 352,800円 | +2.0% | -27.2% | 2.13% | 13.31倍 | 1.39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 | 262,300円 | +2.9% | +77.0% | 2.44% | 14.52倍 | 1.38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 | 1,525,500円 | +1.7% | +14.8% | 1.84% | 18.22倍 | 0.78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 | 176,700円 | +12.0% | +17.6% | 1.56% | 14.21倍 | 1.45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
