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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,700 | 3,776 | 3,674 | 3,741 | +159 | +4.4% | 12,962,400 |
| 2023/05/11 | 3,639 | 3,644 | 3,558 | 3,582 | -71 | -1.9% | 4,759,000 |
| 2023/05/10 | 3,672 | 3,683 | 3,631 | 3,653 | -5 | -0.1% | 4,034,900 |
| 2023/05/09 | 3,624 | 3,668 | 3,610 | 3,658 | +47 | +1.3% | 4,107,600 |
| 2023/05/08 | 3,590 | 3,628 | 3,576 | 3,611 | -10 | -0.3% | 4,016,800 |
| 2023/05/02 | 3,620 | 3,627 | 3,587 | 3,621 | ±0 | ±0% | 2,873,100 |
| 2023/05/01 | 3,614 | 3,634 | 3,589 | 3,621 | +33 | +0.9% | 3,462,300 |
| 2023/04/28 | 3,555 | 3,588 | 3,534 | 3,588 | +73 | +2.1% | 5,015,200 |
| 2023/04/27 | 3,496 | 3,519 | 3,474 | 3,515 | +39 | +1.1% | 3,479,700 |
| 2023/04/26 | 3,477 | 3,500 | 3,468 | 3,476 | -26 | -0.7% | 3,055,900 |
| 2023/04/25 | 3,502 | 3,523 | 3,495 | 3,502 | +10 | +0.3% | 2,656,300 |
| 2023/04/24 | 3,484 | 3,514 | 3,482 | 3,492 | +11 | +0.3% | 2,357,000 |
| 2023/04/21 | 3,474 | 3,500 | 3,465 | 3,481 | -57 | -1.6% | 3,918,400 |
| 2023/04/20 | 3,535 | 3,543 | 3,508 | 3,538 | -14 | -0.4% | 2,589,100 |
| 2023/04/19 | 3,547 | 3,556 | 3,531 | 3,552 | +4 | +0.1% | 3,066,900 |
| 2023/04/18 | 3,547 | 3,568 | 3,531 | 3,548 | +30 | +0.9% | 3,378,900 |
| 2023/04/17 | 3,520 | 3,525 | 3,491 | 3,518 | +41 | +1.2% | 2,844,900 |
| 2023/04/14 | 3,524 | 3,524 | 3,475 | 3,477 | -48 | -1.4% | 4,986,200 |
| 2023/04/13 | 3,525 | 3,537 | 3,508 | 3,525 | -14 | -0.4% | 2,758,700 |
| 2023/04/12 | 3,551 | 3,562 | 3,530 | 3,539 | +18 | +0.5% | 3,089,600 |
| 2023/04/11 | 3,506 | 3,540 | 3,496 | 3,521 | +31 | +0.9% | 3,935,400 |
| 2023/04/10 | 3,509 | 3,526 | 3,478 | 3,490 | +12 | +0.3% | 3,566,600 |
| 2023/04/07 | 3,434 | 3,496 | 3,433 | 3,478 | +27 | +0.8% | 3,372,400 |
| 2023/04/06 | 3,485 | 3,490 | 3,451 | 3,451 | -63 | -1.8% | 4,505,300 |
| 2023/04/05 | 3,544 | 3,567 | 3,506 | 3,514 | -80 | -2.2% | 4,860,100 |
| 2023/04/04 | 3,538 | 3,597 | 3,531 | 3,594 | +37 | +1% | 5,663,700 |
| 2023/04/03 | 3,531 | 3,557 | 3,518 | 3,557 | +47 | +1.3% | 4,747,500 |
| 2023/03/31 | 3,481 | 3,524 | 3,469 | 3,510 | +42 | +1.2% | 6,586,400 |
| 2023/03/30 | 3,449 | 3,495 | 3,436 | 3,468 | -4 | -0.1% | 5,044,800 |
| 2023/03/29 | 3,404 | 3,472 | 3,400 | 3,472 | +88 | +2.6% | 4,912,400 |
| 2023/03/28 | 3,423 | 3,432 | 3,371 | 3,384 | -7 | -0.2% | 4,252,100 |
| 2023/03/27 | 3,384 | 3,406 | 3,362 | 3,391 | +21 | +0.6% | 3,253,900 |
| 2023/03/24 | 3,357 | 3,379 | 3,350 | 3,370 | -21 | -0.6% | 4,308,300 |
| 2023/03/23 | 3,366 | 3,408 | 3,354 | 3,391 | -14 | -0.4% | 4,181,700 |
| 2023/03/22 | 3,378 | 3,424 | 3,357 | 3,405 | +97 | +2.9% | 5,751,600 |
| 2023/03/20 | 3,328 | 3,355 | 3,307 | 3,308 | -52 | -1.5% | 4,480,400 |
| 2023/03/17 | 3,365 | 3,383 | 3,336 | 3,360 | -5 | -0.1% | 7,214,700 |
| 2023/03/16 | 3,297 | 3,373 | 3,289 | 3,365 | -31 | -0.9% | 5,474,600 |
| 2023/03/15 | 3,427 | 3,428 | 3,367 | 3,396 | +35 | +1% | 5,628,500 |
| 2023/03/14 | 3,381 | 3,386 | 3,326 | 3,361 | -146 | -4.2% | 7,867,700 |
| 2023/03/13 | 3,557 | 3,567 | 3,491 | 3,507 | -106 | -2.9% | 5,476,800 |
| 2023/03/10 | 3,647 | 3,654 | 3,598 | 3,613 | -55 | -1.5% | 6,714,900 |
| 2023/03/09 | 3,651 | 3,678 | 3,644 | 3,668 | +35 | +1% | 4,732,200 |
| 2023/03/08 | 3,625 | 3,658 | 3,619 | 3,633 | +3 | +0.1% | 4,373,700 |
| 2023/03/07 | 3,595 | 3,641 | 3,584 | 3,630 | +11 | +0.3% | 4,132,000 |
| 2023/03/06 | 3,625 | 3,637 | 3,597 | 3,619 | +33 | +0.9% | 5,163,800 |
| 2023/03/03 | 3,542 | 3,607 | 3,542 | 3,586 | +45 | +1.3% | 5,546,000 |
| 2023/03/02 | 3,566 | 3,597 | 3,538 | 3,541 | -38 | -1.1% | 5,776,500 |
| 2023/03/01 | 3,530 | 3,600 | 3,529 | 3,579 | +37 | +1% | 4,456,100 |
| 2023/02/28 | 3,580 | 3,615 | 3,541 | 3,542 | +3 | +0.1% | 8,422,200 |
251～
300
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
