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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,520 | 3,562 | 3,513 | 3,547 | +74 | +2.1% | 3,115,800 |
| 2022/01/14 | 3,533 | 3,534 | 3,444 | 3,473 | -42 | -1.2% | 5,166,800 |
| 2022/01/13 | 3,497 | 3,524 | 3,476 | 3,515 | -5 | -0.1% | 3,361,200 |
| 2022/01/12 | 3,485 | 3,520 | 3,477 | 3,520 | +38 | +1.1% | 3,660,200 |
| 2022/01/11 | 3,460 | 3,487 | 3,430 | 3,482 | +52 | +1.5% | 4,320,800 |
| 2022/01/07 | 3,449 | 3,468 | 3,403 | 3,430 | +22 | +0.6% | 4,137,900 |
| 2022/01/06 | 3,415 | 3,445 | 3,396 | 3,408 | -8 | -0.2% | 5,039,100 |
| 2022/01/05 | 3,383 | 3,418 | 3,370 | 3,416 | +87 | +2.6% | 6,549,200 |
| 2022/01/04 | 3,283 | 3,331 | 3,272 | 3,329 | +99 | +3.1% | 4,577,700 |
| 2021/12/30 | 3,217 | 3,248 | 3,205 | 3,230 | -15 | -0.5% | 2,129,100 |
| 2021/12/29 | 3,240 | 3,255 | 3,225 | 3,245 | +5 | +0.2% | 2,265,900 |
| 2021/12/28 | 3,225 | 3,241 | 3,217 | 3,240 | +49 | +1.5% | 2,647,200 |
| 2021/12/27 | 3,191 | 3,200 | 3,178 | 3,191 | +7 | +0.2% | 1,658,100 |
| 2021/12/24 | 3,206 | 3,217 | 3,175 | 3,184 | -13 | -0.4% | 1,436,200 |
| 2021/12/23 | 3,145 | 3,197 | 3,135 | 3,197 | +83 | +2.7% | 3,507,700 |
| 2021/12/22 | 3,116 | 3,148 | 3,104 | 3,114 | +3 | +0.1% | 2,871,000 |
| 2021/12/21 | 3,119 | 3,134 | 3,103 | 3,111 | +25 | +0.8% | 2,768,700 |
| 2021/12/20 | 3,162 | 3,169 | 3,085 | 3,086 | -117 | -3.7% | 3,644,800 |
| 2021/12/17 | 3,200 | 3,248 | 3,192 | 3,203 | ±0 | ±0% | 4,350,900 |
| 2021/12/16 | 3,210 | 3,232 | 3,195 | 3,203 | +5 | +0.2% | 3,234,800 |
| 2021/12/15 | 3,162 | 3,210 | 3,162 | 3,198 | +14 | +0.4% | 3,941,900 |
| 2021/12/14 | 3,157 | 3,204 | 3,157 | 3,184 | +19 | +0.6% | 4,026,000 |
| 2021/12/13 | 3,235 | 3,235 | 3,165 | 3,165 | -20 | -0.6% | 4,044,100 |
| 2021/12/10 | 3,201 | 3,223 | 3,182 | 3,185 | -16 | -0.5% | 4,698,000 |
| 2021/12/09 | 3,221 | 3,230 | 3,200 | 3,201 | -36 | -1.1% | 3,357,600 |
| 2021/12/08 | 3,265 | 3,272 | 3,215 | 3,237 | -21 | -0.6% | 4,016,400 |
| 2021/12/07 | 3,230 | 3,272 | 3,203 | 3,258 | +70 | +2.2% | 4,785,400 |
| 2021/12/06 | 3,199 | 3,202 | 3,159 | 3,188 | -11 | -0.3% | 3,700,800 |
| 2021/12/03 | 3,182 | 3,203 | 3,135 | 3,199 | +17 | +0.5% | 4,788,800 |
| 2021/12/02 | 3,160 | 3,195 | 3,122 | 3,182 | +7 | +0.2% | 5,331,000 |
| 2021/12/01 | 3,110 | 3,189 | 3,101 | 3,175 | +74 | +2.4% | 6,565,300 |
| 2021/11/30 | 3,180 | 3,182 | 3,099 | 3,101 | -23 | -0.7% | 10,659,000 |
| 2021/11/29 | 3,195 | 3,198 | 3,121 | 3,124 | -123 | -3.8% | 6,121,100 |
| 2021/11/26 | 3,285 | 3,297 | 3,225 | 3,247 | -55 | -1.7% | 4,692,900 |
| 2021/11/25 | 3,284 | 3,338 | 3,277 | 3,302 | +26 | +0.8% | 3,057,300 |
| 2021/11/24 | 3,324 | 3,354 | 3,276 | 3,276 | -16 | -0.5% | 5,632,200 |
| 2021/11/22 | 3,294 | 3,300 | 3,272 | 3,292 | -32 | -1% | 2,883,600 |
| 2021/11/19 | 3,238 | 3,330 | 3,228 | 3,324 | +97 | +3% | 5,880,700 |
| 2021/11/18 | 3,236 | 3,256 | 3,190 | 3,227 | -34 | -1% | 5,501,100 |
| 2021/11/17 | 3,278 | 3,294 | 3,249 | 3,261 | -52 | -1.6% | 4,761,500 |
| 2021/11/16 | 3,322 | 3,339 | 3,303 | 3,313 | -7 | -0.2% | 3,810,200 |
| 2021/11/15 | 3,299 | 3,332 | 3,287 | 3,320 | +41 | +1.3% | 3,299,900 |
| 2021/11/12 | 3,238 | 3,285 | 3,229 | 3,279 | +41 | +1.3% | 4,065,900 |
| 2021/11/11 | 3,280 | 3,285 | 3,228 | 3,238 | -22 | -0.7% | 3,995,300 |
| 2021/11/10 | 3,259 | 3,297 | 3,236 | 3,260 | -35 | -1.1% | 4,347,000 |
| 2021/11/09 | 3,330 | 3,339 | 3,295 | 3,295 | ±0 | ±0% | 4,254,000 |
| 2021/11/08 | 3,330 | 3,355 | 3,291 | 3,295 | -114 | -3.3% | 6,802,000 |
| 2021/11/05 | 3,522 | 3,524 | 3,401 | 3,409 | -109 | -3.1% | 3,964,000 |
| 2021/11/04 | 3,497 | 3,518 | 3,444 | 3,518 | +65 | +1.9% | 4,583,700 |
| 2021/11/02 | 3,494 | 3,494 | 3,435 | 3,453 | -26 | -0.7% | 3,476,200 |
701～
750
件表示中 / 3586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 | 136,200円 | +2.8% | -12.6% | 4.99% | 6.65倍 | 0.51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 | 266,400円 | +2.0% | -28.5% | 3.38% | 9.80倍 | 1.02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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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
