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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,424 | 4,479 | 4,423 | 4,461 | +81 | +1.8% | 4,200,200 |
| 2023/07/21 | 4,332 | 4,383 | 4,322 | 4,380 | +54 | +1.2% | 4,015,000 |
| 2023/07/20 | 4,358 | 4,381 | 4,319 | 4,326 | -31 | -0.7% | 4,393,400 |
| 2023/07/19 | 4,269 | 4,359 | 4,258 | 4,357 | +137 | +3.2% | 5,502,100 |
| 2023/07/18 | 4,180 | 4,229 | 4,175 | 4,220 | +22 | +0.5% | 3,782,100 |
| 2023/07/14 | 4,189 | 4,225 | 4,161 | 4,198 | +9 | +0.2% | 4,977,100 |
| 2023/07/13 | 4,173 | 4,210 | 4,141 | 4,189 | +8 | +0.2% | 4,036,300 |
| 2023/07/12 | 4,201 | 4,211 | 4,158 | 4,181 | -3 | -0.1% | 3,901,600 |
| 2023/07/11 | 4,253 | 4,253 | 4,171 | 4,184 | -33 | -0.8% | 4,667,200 |
| 2023/07/10 | 4,288 | 4,290 | 4,179 | 4,217 | -74 | -1.7% | 8,388,900 |
| 2023/07/07 | 4,330 | 4,337 | 4,245 | 4,291 | -96 | -2.2% | 7,509,800 |
| 2023/07/06 | 4,424 | 4,438 | 4,372 | 4,387 | -47 | -1.1% | 4,863,400 |
| 2023/07/05 | 4,398 | 4,435 | 4,379 | 4,434 | +19 | +0.4% | 3,764,500 |
| 2023/07/04 | 4,440 | 4,458 | 4,401 | 4,415 | -21 | -0.5% | 3,813,200 |
| 2023/07/03 | 4,400 | 4,438 | 4,383 | 4,436 | +95 | +2.2% | 4,800,300 |
| 2023/06/30 | 4,381 | 4,389 | 4,312 | 4,341 | -40 | -0.9% | 6,270,000 |
| 2023/06/29 | 4,441 | 4,451 | 4,366 | 4,381 | -20 | -0.5% | 4,384,900 |
| 2023/06/28 | 4,365 | 4,401 | 4,336 | 4,401 | +97 | +2.3% | 4,535,700 |
| 2023/06/27 | 4,347 | 4,349 | 4,272 | 4,304 | +2 | ±0% | 3,871,900 |
| 2023/06/26 | 4,294 | 4,339 | 4,286 | 4,302 | -40 | -0.9% | 4,098,500 |
| 2023/06/23 | 4,446 | 4,454 | 4,306 | 4,342 | -72 | -1.6% | 5,405,000 |
| 2023/06/22 | 4,435 | 4,469 | 4,401 | 4,414 | -11 | -0.2% | 4,525,300 |
| 2023/06/21 | 4,333 | 4,445 | 4,318 | 4,425 | +61 | +1.4% | 5,989,200 |
| 2023/06/20 | 4,371 | 4,387 | 4,335 | 4,364 | -31 | -0.7% | 5,390,700 |
| 2023/06/19 | 4,434 | 4,440 | 4,373 | 4,395 | -59 | -1.3% | 6,237,800 |
| 2023/06/16 | 4,450 | 4,466 | 4,395 | 4,454 | -57 | -1.3% | 10,600,900 |
| 2023/06/15 | 4,482 | 4,531 | 4,447 | 4,511 | -25 | -0.6% | 7,496,700 |
| 2023/06/14 | 4,450 | 4,583 | 4,450 | 4,536 | +157 | +3.6% | 9,530,000 |
| 2023/06/13 | 4,330 | 4,414 | 4,327 | 4,379 | +82 | +1.9% | 6,313,500 |
| 2023/06/12 | 4,288 | 4,328 | 4,274 | 4,297 | +48 | +1.1% | 4,469,900 |
| 2023/06/09 | 4,200 | 4,258 | 4,177 | 4,249 | +101 | +2.4% | 6,356,300 |
| 2023/06/08 | 4,200 | 4,214 | 4,128 | 4,148 | -13 | -0.3% | 4,702,700 |
| 2023/06/07 | 4,275 | 4,297 | 4,155 | 4,161 | -86 | -2% | 6,334,200 |
| 2023/06/06 | 4,162 | 4,249 | 4,142 | 4,247 | +62 | +1.5% | 4,831,800 |
| 2023/06/05 | 4,138 | 4,192 | 4,137 | 4,185 | +130 | +3.2% | 5,886,600 |
| 2023/06/02 | 4,004 | 4,063 | 3,997 | 4,055 | +77 | +1.9% | 4,632,400 |
| 2023/06/01 | 3,990 | 4,004 | 3,948 | 3,978 | -27 | -0.7% | 5,095,300 |
| 2023/05/31 | 4,001 | 4,035 | 3,977 | 4,005 | -66 | -1.6% | 15,481,900 |
| 2023/05/30 | 4,025 | 4,088 | 4,009 | 4,071 | +46 | +1.1% | 4,591,800 |
| 2023/05/29 | 4,076 | 4,094 | 4,024 | 4,025 | +51 | +1.3% | 4,674,100 |
| 2023/05/26 | 4,011 | 4,047 | 3,963 | 3,974 | -21 | -0.5% | 5,157,600 |
| 2023/05/25 | 3,979 | 4,022 | 3,965 | 3,995 | +37 | +0.9% | 6,336,700 |
| 2023/05/24 | 3,950 | 3,978 | 3,944 | 3,958 | -10 | -0.3% | 4,357,100 |
| 2023/05/23 | 3,985 | 4,025 | 3,943 | 3,968 | +6 | +0.2% | 6,244,200 |
| 2023/05/22 | 3,899 | 3,966 | 3,887 | 3,962 | +56 | +1.4% | 5,581,900 |
| 2023/05/19 | 3,940 | 3,969 | 3,895 | 3,906 | +14 | +0.4% | 4,499,800 |
| 2023/05/18 | 3,900 | 3,915 | 3,872 | 3,892 | +65 | +1.7% | 4,899,200 |
| 2023/05/17 | 3,798 | 3,863 | 3,790 | 3,827 | +27 | +0.7% | 5,780,600 |
| 2023/05/16 | 3,777 | 3,814 | 3,762 | 3,800 | +51 | +1.4% | 6,230,700 |
| 2023/05/15 | 3,772 | 3,849 | 3,749 | 3,749 | +8 | +0.2% | 5,849,900 |
201～
250
件表示中 / 3458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 | 177,000円 | -0.6% | -8.7% | 3.84% | 8.54倍 | 0.67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 | 344,700円 | +2.0% | -27.2% | 2.18% | 13.01倍 | 1.36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 | 261,100円 | +2.9% | +77.0% | 2.45% | 14.45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 | 1,501,000円 | +1.7% | +14.8% | 1.87% | 17.92倍 | 0.77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 | 183,800円 | +4.2% | - | 1.96% | 11.44倍 | 1.42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
