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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,547 | 3,574 | 3,535 | 3,539 | +21 | +0.6% | 4,559,200 |
| 2023/02/24 | 3,538 | 3,555 | 3,515 | 3,518 | +24 | +0.7% | 5,796,400 |
| 2023/02/22 | 3,501 | 3,516 | 3,479 | 3,494 | -39 | -1.1% | 5,243,400 |
| 2023/02/21 | 3,470 | 3,547 | 3,466 | 3,533 | +73 | +2.1% | 5,997,900 |
| 2023/02/20 | 3,468 | 3,474 | 3,445 | 3,460 | +22 | +0.6% | 4,229,500 |
| 2023/02/17 | 3,371 | 3,438 | 3,366 | 3,438 | +44 | +1.3% | 4,875,700 |
| 2023/02/16 | 3,380 | 3,409 | 3,371 | 3,394 | +39 | +1.2% | 5,083,800 |
| 2023/02/15 | 3,353 | 3,372 | 3,345 | 3,355 | +27 | +0.8% | 4,609,700 |
| 2023/02/14 | 3,364 | 3,372 | 3,305 | 3,328 | +10 | +0.3% | 4,282,800 |
| 2023/02/13 | 3,270 | 3,335 | 3,267 | 3,318 | +144 | +4.5% | 9,532,100 |
| 2023/02/10 | 3,200 | 3,209 | 3,172 | 3,174 | -26 | -0.8% | 4,582,500 |
| 2023/02/09 | 3,202 | 3,213 | 3,185 | 3,200 | -10 | -0.3% | 4,173,800 |
| 2023/02/08 | 3,247 | 3,257 | 3,205 | 3,210 | -50 | -1.5% | 4,704,000 |
| 2023/02/07 | 3,284 | 3,288 | 3,242 | 3,260 | +2 | +0.1% | 3,754,500 |
| 2023/02/06 | 3,272 | 3,289 | 3,257 | 3,258 | +60 | +1.9% | 5,140,900 |
| 2023/02/03 | 3,202 | 3,225 | 3,184 | 3,198 | -2 | -0.1% | 3,238,100 |
| 2023/02/02 | 3,236 | 3,236 | 3,189 | 3,200 | -38 | -1.2% | 3,688,600 |
| 2023/02/01 | 3,230 | 3,251 | 3,213 | 3,238 | +31 | +1% | 4,627,700 |
| 2023/01/31 | 3,218 | 3,228 | 3,197 | 3,207 | +17 | +0.5% | 4,018,400 |
| 2023/01/30 | 3,189 | 3,207 | 3,175 | 3,190 | +17 | +0.5% | 3,802,800 |
| 2023/01/27 | 3,154 | 3,173 | 3,130 | 3,173 | +35 | +1.1% | 4,752,000 |
| 2023/01/26 | 3,123 | 3,159 | 3,123 | 3,138 | -9 | -0.3% | 3,735,300 |
| 2023/01/25 | 3,125 | 3,147 | 3,118 | 3,147 | +18 | +0.6% | 3,593,100 |
| 2023/01/24 | 3,140 | 3,144 | 3,110 | 3,129 | +36 | +1.2% | 4,501,000 |
| 2023/01/23 | 3,111 | 3,115 | 3,090 | 3,093 | +24 | +0.8% | 2,946,000 |
| 2023/01/20 | 3,050 | 3,069 | 3,044 | 3,069 | +16 | +0.5% | 3,286,700 |
| 2023/01/19 | 3,051 | 3,071 | 3,041 | 3,053 | -70 | -2.2% | 4,430,300 |
| 2023/01/18 | 3,093 | 3,170 | 3,065 | 3,123 | +29 | +0.9% | 5,462,700 |
| 2023/01/17 | 3,048 | 3,112 | 3,048 | 3,094 | +58 | +1.9% | 3,866,500 |
| 2023/01/16 | 3,000 | 3,036 | 2,990.5 | 3,036 | -31 | -1% | 4,407,000 |
| 2023/01/13 | 3,104 | 3,128 | 3,061 | 3,067 | -54 | -1.7% | 4,782,900 |
| 2023/01/12 | 3,135 | 3,149 | 3,110 | 3,121 | -19 | -0.6% | 3,857,600 |
| 2023/01/11 | 3,137 | 3,149 | 3,122 | 3,140 | -17 | -0.5% | 4,966,700 |
| 2023/01/10 | 3,185 | 3,203 | 3,129 | 3,157 | +34 | +1.1% | 6,257,500 |
| 2023/01/06 | 3,084 | 3,139 | 3,081 | 3,123 | +59 | +1.9% | 4,974,300 |
| 2023/01/05 | 3,084 | 3,103 | 3,046 | 3,064 | +22 | +0.7% | 4,658,300 |
| 2023/01/04 | 3,031 | 3,055 | 3,010 | 3,042 | +10 | +0.3% | 4,724,300 |
| 2022/12/30 | 3,040 | 3,058 | 3,032 | 3,032 | -2 | -0.1% | 3,614,200 |
| 2022/12/29 | 3,018 | 3,034 | 3,001 | 3,034 | -7 | -0.2% | 3,321,300 |
| 2022/12/28 | 3,043 | 3,055 | 3,026 | 3,041 | -2 | -0.1% | 3,638,100 |
| 2022/12/27 | 3,089 | 3,098 | 3,037 | 3,043 | -36 | -1.2% | 3,166,900 |
| 2022/12/26 | 3,061 | 3,091 | 3,060 | 3,079 | +34 | +1.1% | 1,843,700 |
| 2022/12/23 | 3,035 | 3,052 | 3,018 | 3,045 | -42 | -1.4% | 5,402,000 |
| 2022/12/22 | 3,100 | 3,126 | 3,078 | 3,087 | +49 | +1.6% | 4,981,000 |
| 2022/12/21 | 3,099 | 3,101 | 3,025 | 3,038 | -82 | -2.6% | 7,848,100 |
| 2022/12/20 | 3,250 | 3,254 | 3,105 | 3,120 | -98 | -3% | 7,273,700 |
| 2022/12/19 | 3,229 | 3,239 | 3,206 | 3,218 | -49 | -1.5% | 3,977,300 |
| 2022/12/16 | 3,283 | 3,298 | 3,264 | 3,267 | -33 | -1% | 4,237,400 |
| 2022/12/15 | 3,266 | 3,315 | 3,261 | 3,300 | -19 | -0.6% | 3,466,800 |
| 2022/12/14 | 3,280 | 3,319 | 3,271 | 3,319 | +19 | +0.6% | 2,950,200 |
301～
350
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
