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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,488 | 1,490 | 1,450.5 | 1,458 | -38.5 | -2.6% | 28,603,200 |
| 2023/12/07 | 1,522 | 1,522 | 1,489 | 1,496.5 | -30.5 | -2% | 15,179,200 |
| 2023/12/06 | 1,505 | 1,530 | 1,497 | 1,527 | +30.5 | +2% | 15,150,300 |
| 2023/12/05 | 1,493 | 1,509.5 | 1,488.5 | 1,496.5 | +7.5 | +0.5% | 13,751,400 |
| 2023/12/04 | 1,514 | 1,520 | 1,480 | 1,489 | -40.5 | -2.6% | 18,510,300 |
| 2023/12/01 | 1,520 | 1,536 | 1,512 | 1,529.5 | +20.5 | +1.4% | 16,299,500 |
| 2023/11/30 | 1,509 | 1,517 | 1,492.5 | 1,509 | +4 | +0.3% | 26,265,900 |
| 2023/11/29 | 1,516 | 1,520.5 | 1,495.5 | 1,505 | -21 | -1.4% | 20,460,900 |
| 2023/11/28 | 1,555 | 1,558 | 1,525 | 1,526 | -19.5 | -1.3% | 16,072,600 |
| 2023/11/27 | 1,552 | 1,565 | 1,542 | 1,545.5 | -24.5 | -1.6% | 12,264,100 |
| 2023/11/24 | 1,562 | 1,576 | 1,557 | 1,570 | +27.5 | +1.8% | 13,584,800 |
| 2023/11/22 | 1,517 | 1,554 | 1,515 | 1,542.5 | +12.5 | +0.8% | 15,166,600 |
| 2023/11/21 | 1,541 | 1,545 | 1,517 | 1,530 | -34.5 | -2.2% | 22,602,100 |
| 2023/11/20 | 1,626 | 1,631.5 | 1,564.5 | 1,564.5 | -61.5 | -3.8% | 17,403,100 |
| 2023/11/17 | 1,590 | 1,626 | 1,586 | 1,626 | +15 | +0.9% | 17,392,100 |
| 2023/11/16 | 1,605 | 1,616.5 | 1,598.5 | 1,611 | +8.5 | +0.5% | 11,386,800 |
| 2023/11/15 | 1,612 | 1,627.5 | 1,598 | 1,602.5 | +3 | +0.2% | 18,334,400 |
| 2023/11/14 | 1,576.5 | 1,601.5 | 1,566.5 | 1,599.5 | +36 | +2.3% | 16,928,900 |
| 2023/11/13 | 1,586 | 1,595 | 1,549.5 | 1,563.5 | -22.5 | -1.4% | 21,563,800 |
| 2023/11/10 | 1,570 | 1,591 | 1,534.5 | 1,586 | -68 | -4.1% | 40,653,600 |
| 2023/11/09 | 1,618 | 1,662 | 1,612 | 1,654 | +46 | +2.9% | 19,213,000 |
| 2023/11/08 | 1,624 | 1,640 | 1,605.5 | 1,608 | -6 | -0.4% | 21,234,200 |
| 2023/11/07 | 1,623.5 | 1,626 | 1,609 | 1,614 | -7 | -0.4% | 12,566,300 |
| 2023/11/06 | 1,613 | 1,621 | 1,597.5 | 1,621 | +48 | +3.1% | 27,409,900 |
| 2023/11/02 | 1,608.5 | 1,625 | 1,572 | 1,573 | +4.5 | +0.3% | 26,008,400 |
| 2023/11/01 | 1,551 | 1,569 | 1,540.5 | 1,568.5 | +62 | +4.1% | 23,903,700 |
| 2023/10/31 | 1,515 | 1,525 | 1,487.5 | 1,506.5 | -21 | -1.4% | 23,912,700 |
| 2023/10/30 | 1,546 | 1,548.5 | 1,522.5 | 1,527.5 | -67.5 | -4.2% | 19,791,500 |
| 2023/10/27 | 1,595 | 1,607.5 | 1,588.5 | 1,595 | +1 | +0.1% | 15,964,300 |
| 2023/10/26 | 1,614 | 1,625 | 1,588.5 | 1,594 | -26.5 | -1.6% | 15,272,700 |
| 2023/10/25 | 1,639.5 | 1,644 | 1,620.5 | 1,620.5 | +13.5 | +0.8% | 10,985,000 |
| 2023/10/24 | 1,614.5 | 1,624 | 1,579 | 1,607 | -5.5 | -0.3% | 14,842,700 |
| 2023/10/23 | 1,622 | 1,633 | 1,609.5 | 1,612.5 | -19.5 | -1.2% | 12,111,900 |
| 2023/10/20 | 1,626 | 1,646.5 | 1,619 | 1,632 | -17.5 | -1.1% | 16,130,000 |
| 2023/10/19 | 1,645 | 1,666 | 1,643 | 1,649.5 | -25.5 | -1.5% | 12,021,200 |
| 2023/10/18 | 1,693 | 1,697.5 | 1,664 | 1,675 | -8 | -0.5% | 10,970,500 |
| 2023/10/17 | 1,699.5 | 1,703 | 1,667 | 1,683 | +20 | +1.2% | 12,475,300 |
| 2023/10/16 | 1,660 | 1,666 | 1,642 | 1,663 | -19.5 | -1.2% | 11,279,300 |
| 2023/10/13 | 1,699 | 1,702 | 1,674 | 1,682.5 | -35 | -2% | 17,443,500 |
| 2023/10/12 | 1,697 | 1,719 | 1,692.5 | 1,717.5 | +42.5 | +2.5% | 18,784,700 |
| 2023/10/11 | 1,673 | 1,694 | 1,671.5 | 1,675 | +16 | +1% | 13,258,800 |
| 2023/10/10 | 1,650 | 1,675 | 1,635.5 | 1,659 | +40.5 | +2.5% | 13,569,000 |
| 2023/10/06 | 1,600 | 1,634.5 | 1,579 | 1,618.5 | +17 | +1.1% | 16,021,700 |
| 2023/10/05 | 1,594.5 | 1,607.5 | 1,565.5 | 1,601.5 | +47 | +3% | 20,623,300 |
| 2023/10/04 | 1,596 | 1,597 | 1,553.5 | 1,554.5 | -90.5 | -5.5% | 21,044,900 |
| 2023/10/03 | 1,695.5 | 1,695.5 | 1,642.5 | 1,645 | -43.5 | -2.6% | 16,131,400 |
| 2023/10/02 | 1,714 | 1,729.5 | 1,688 | 1,688.5 | +6.5 | +0.4% | 15,600,800 |
| 2023/09/29 | 1,732 | 1,736 | 1,680.5 | 1,682 | -48.5 | -2.8% | 21,945,500 |
| 2023/09/28 | 1,740.5 | 1,742 | 1,709.5 | 1,730.5 | -3,525.5 | -67.1% | 15,302,600 |
| 2023/09/27 | 5,199 | 5,264 | 5,089 | 5,256 | +14 | +0.3% | 9,498,500 |
101～
150
件表示中 / 3452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 | 173,600円 | +19.5% | +64.3% | 3.34% | 8.77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 | 342,500円 | +2.0% | -27.2% | 2.19% | 12.92倍 | 1.35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 | 260,000円 | +2.9% | +77.0% | 2.46% | 14.39倍 | 1.37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 | 1,514,000円 | +1.7% | +14.8% | 1.85% | 18.08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 | 178,700円 | +12.0% | +17.6% | 1.54% | 14.36倍 | 1.46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
