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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 3,274 | 3,334 | 3,268 | 3,330 | +72 | +2.2% | 4,585,700 |
| 2022/10/24 | 3,289 | 3,297 | 3,255 | 3,258 | +1 | ±0% | 3,831,800 |
| 2022/10/21 | 3,263 | 3,269 | 3,239 | 3,257 | -6 | -0.2% | 3,564,000 |
| 2022/10/20 | 3,259 | 3,281 | 3,251 | 3,263 | -29 | -0.9% | 5,172,200 |
| 2022/10/19 | 3,266 | 3,292 | 3,260 | 3,292 | +26 | +0.8% | 4,317,000 |
| 2022/10/18 | 3,300 | 3,309 | 3,249 | 3,266 | -9 | -0.3% | 5,329,500 |
| 2022/10/17 | 3,269 | 3,276 | 3,250 | 3,275 | -4 | -0.1% | 3,782,000 |
| 2022/10/14 | 3,263 | 3,300 | 3,248 | 3,279 | +53 | +1.6% | 5,490,200 |
| 2022/10/13 | 3,203 | 3,239 | 3,192 | 3,226 | +31 | +1% | 4,684,300 |
| 2022/10/12 | 3,222 | 3,234 | 3,192 | 3,195 | -27 | -0.8% | 5,555,300 |
| 2022/10/11 | 3,230 | 3,267 | 3,200 | 3,222 | -69 | -2.1% | 6,060,200 |
| 2022/10/07 | 3,262 | 3,304 | 3,255 | 3,291 | -30 | -0.9% | 4,394,300 |
| 2022/10/06 | 3,282 | 3,342 | 3,276 | 3,321 | +28 | +0.9% | 4,910,400 |
| 2022/10/05 | 3,320 | 3,324 | 3,288 | 3,293 | +14 | +0.4% | 5,532,400 |
| 2022/10/04 | 3,261 | 3,285 | 3,232 | 3,279 | +69 | +2.1% | 5,908,200 |
| 2022/10/03 | 3,142 | 3,216 | 3,142 | 3,210 | +73 | +2.3% | 5,930,000 |
| 2022/09/30 | 3,233 | 3,250 | 3,124 | 3,137 | -129 | -3.9% | 9,238,400 |
| 2022/09/29 | 3,299 | 3,301 | 3,224 | 3,266 | -38 | -1.2% | 5,865,700 |
| 2022/09/28 | 3,322 | 3,332 | 3,264 | 3,304 | -51 | -1.5% | 6,279,400 |
| 2022/09/27 | 3,348 | 3,392 | 3,343 | 3,355 | +53 | +1.6% | 5,700,500 |
| 2022/09/26 | 3,390 | 3,401 | 3,284 | 3,302 | -174 | -5% | 7,581,500 |
| 2022/09/22 | 3,476 | 3,486 | 3,436 | 3,476 | -1 | ±0% | 5,157,400 |
| 2022/09/21 | 3,505 | 3,523 | 3,472 | 3,477 | -68 | -1.9% | 7,956,600 |
| 2022/09/20 | 3,558 | 3,580 | 3,534 | 3,545 | +20 | +0.6% | 6,729,900 |
| 2022/09/16 | 3,538 | 3,558 | 3,507 | 3,525 | -52 | -1.5% | 7,709,400 |
| 2022/09/15 | 3,591 | 3,609 | 3,562 | 3,577 | -21 | -0.6% | 5,604,800 |
| 2022/09/14 | 3,657 | 3,673 | 3,597 | 3,598 | -55 | -1.5% | 5,479,100 |
| 2022/09/13 | 3,673 | 3,685 | 3,618 | 3,653 | -61 | -1.6% | 4,685,200 |
| 2022/09/12 | 3,714 | 3,728 | 3,691 | 3,714 | +34 | +0.9% | 2,951,300 |
| 2022/09/09 | 3,646 | 3,690 | 3,638 | 3,680 | +20 | +0.5% | 6,176,200 |
| 2022/09/08 | 3,640 | 3,671 | 3,631 | 3,660 | +9 | +0.2% | 6,589,800 |
| 2022/09/07 | 3,651 | 3,682 | 3,633 | 3,651 | +29 | +0.8% | 5,477,200 |
| 2022/09/06 | 3,586 | 3,633 | 3,573 | 3,622 | +2 | +0.1% | 3,825,700 |
| 2022/09/05 | 3,646 | 3,663 | 3,615 | 3,620 | -53 | -1.4% | 3,349,400 |
| 2022/09/02 | 3,646 | 3,674 | 3,646 | 3,673 | +18 | +0.5% | 4,352,900 |
| 2022/09/01 | 3,675 | 3,682 | 3,633 | 3,655 | -69 | -1.9% | 5,273,700 |
| 2022/08/31 | 3,665 | 3,733 | 3,663 | 3,724 | +24 | +0.6% | 6,735,700 |
| 2022/08/30 | 3,720 | 3,755 | 3,675 | 3,700 | +31 | +0.8% | 3,933,500 |
| 2022/08/29 | 3,604 | 3,678 | 3,603 | 3,669 | +15 | +0.4% | 4,010,000 |
| 2022/08/26 | 3,676 | 3,690 | 3,647 | 3,654 | +4 | +0.1% | 2,408,700 |
| 2022/08/25 | 3,682 | 3,695 | 3,641 | 3,650 | -27 | -0.7% | 2,720,400 |
| 2022/08/24 | 3,697 | 3,707 | 3,667 | 3,677 | +26 | +0.7% | 4,500,500 |
| 2022/08/23 | 3,663 | 3,686 | 3,635 | 3,651 | -72 | -1.9% | 3,894,600 |
| 2022/08/22 | 3,698 | 3,737 | 3,683 | 3,723 | +10 | +0.3% | 3,668,100 |
| 2022/08/19 | 3,690 | 3,720 | 3,687 | 3,713 | +46 | +1.3% | 3,972,700 |
| 2022/08/18 | 3,700 | 3,700 | 3,662 | 3,667 | -32 | -0.9% | 3,163,200 |
| 2022/08/17 | 3,630 | 3,700 | 3,629 | 3,699 | +101 | +2.8% | 5,132,400 |
| 2022/08/16 | 3,559 | 3,608 | 3,557 | 3,598 | -31 | -0.9% | 3,818,100 |
| 2022/08/15 | 3,573 | 3,633 | 3,565 | 3,629 | +72 | +2% | 4,688,000 |
| 2022/08/12 | 3,549 | 3,574 | 3,516 | 3,557 | +131 | +3.8% | 9,290,700 |
651～
700
件表示中 / 3725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 | 142,300円 | -6.4% | -62.8% | 4.92% | 23.62倍 | 0.48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 | 250,200円 | +1.0% | -31.3% | 3.80% | 10.52倍 | 0.91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 | 192,600円 | -1.6% | +28.5% | 3.32% | 10.36倍 | 1.07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 | 1,637,500円 | -2.1% | -11.8% | 0.00% | 20.50倍 | 1.00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 | 169,600円 | +4.7% | -20.6% | 2.65% | 10.23倍 | 1.10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
