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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,400 | 3,489 | 3,385 | 3,479 | +130 | +3.9% | 5,376,600 |
| 2021/10/29 | 3,357 | 3,365 | 3,315 | 3,349 | -18 | -0.5% | 4,360,100 |
| 2021/10/28 | 3,332 | 3,384 | 3,323 | 3,367 | -7 | -0.2% | 3,627,300 |
| 2021/10/27 | 3,381 | 3,387 | 3,352 | 3,374 | -37 | -1.1% | 3,734,700 |
| 2021/10/26 | 3,436 | 3,463 | 3,409 | 3,411 | +16 | +0.5% | 3,600,500 |
| 2021/10/25 | 3,390 | 3,432 | 3,375 | 3,395 | -22 | -0.6% | 2,864,500 |
| 2021/10/22 | 3,423 | 3,449 | 3,395 | 3,417 | +1 | ±0% | 2,944,700 |
| 2021/10/21 | 3,510 | 3,518 | 3,416 | 3,416 | -73 | -2.1% | 3,185,000 |
| 2021/10/20 | 3,500 | 3,531 | 3,477 | 3,489 | -12 | -0.3% | 2,781,100 |
| 2021/10/19 | 3,524 | 3,524 | 3,487 | 3,501 | -24 | -0.7% | 2,459,200 |
| 2021/10/18 | 3,493 | 3,539 | 3,490 | 3,525 | +48 | +1.4% | 4,115,000 |
| 2021/10/15 | 3,438 | 3,484 | 3,432 | 3,477 | +47 | +1.4% | 3,172,700 |
| 2021/10/14 | 3,387 | 3,441 | 3,348 | 3,430 | +8 | +0.2% | 3,307,100 |
| 2021/10/13 | 3,390 | 3,448 | 3,383 | 3,422 | -18 | -0.5% | 4,116,000 |
| 2021/10/12 | 3,421 | 3,499 | 3,414 | 3,440 | +7 | +0.2% | 4,513,100 |
| 2021/10/11 | 3,397 | 3,461 | 3,385 | 3,433 | +63 | +1.9% | 5,516,600 |
| 2021/10/08 | 3,360 | 3,418 | 3,349 | 3,370 | +38 | +1.1% | 6,122,900 |
| 2021/10/07 | 3,295 | 3,352 | 3,286 | 3,332 | +5 | +0.2% | 3,400,800 |
| 2021/10/06 | 3,407 | 3,426 | 3,294 | 3,327 | -85 | -2.5% | 7,115,300 |
| 2021/10/05 | 3,399 | 3,493 | 3,357 | 3,412 | -1 | ±0% | 5,229,200 |
| 2021/10/04 | 3,417 | 3,450 | 3,401 | 3,413 | +21 | +0.6% | 3,129,400 |
| 2021/10/01 | 3,438 | 3,467 | 3,373 | 3,392 | -63 | -1.8% | 4,679,100 |
| 2021/09/30 | 3,570 | 3,572 | 3,449 | 3,455 | -92 | -2.6% | 5,449,000 |
| 2021/09/29 | 3,526 | 3,558 | 3,498 | 3,547 | -8 | -0.2% | 8,130,700 |
| 2021/09/28 | 3,504 | 3,559 | 3,496 | 3,555 | +96 | +2.8% | 6,615,300 |
| 2021/09/27 | 3,465 | 3,482 | 3,435 | 3,459 | +45 | +1.3% | 3,381,700 |
| 2021/09/24 | 3,402 | 3,427 | 3,395 | 3,414 | +129 | +3.9% | 4,658,700 |
| 2021/09/22 | 3,326 | 3,333 | 3,285 | 3,285 | -53 | -1.6% | 3,465,300 |
| 2021/09/21 | 3,328 | 3,365 | 3,322 | 3,338 | -110 | -3.2% | 4,209,800 |
| 2021/09/17 | 3,424 | 3,455 | 3,410 | 3,448 | +34 | +1% | 5,972,300 |
| 2021/09/16 | 3,425 | 3,442 | 3,400 | 3,414 | +32 | +0.9% | 3,369,200 |
| 2021/09/15 | 3,398 | 3,417 | 3,381 | 3,382 | -63 | -1.8% | 3,667,500 |
| 2021/09/14 | 3,430 | 3,461 | 3,411 | 3,445 | +58 | +1.7% | 4,042,400 |
| 2021/09/13 | 3,385 | 3,398 | 3,359 | 3,387 | -44 | -1.3% | 3,669,900 |
| 2021/09/10 | 3,429 | 3,440 | 3,406 | 3,431 | +24 | +0.7% | 4,917,000 |
| 2021/09/09 | 3,440 | 3,450 | 3,404 | 3,407 | -67 | -1.9% | 3,640,200 |
| 2021/09/08 | 3,401 | 3,477 | 3,401 | 3,474 | +43 | +1.3% | 3,795,400 |
| 2021/09/07 | 3,445 | 3,468 | 3,415 | 3,431 | +49 | +1.4% | 3,569,800 |
| 2021/09/06 | 3,380 | 3,394 | 3,351 | 3,382 | +1 | ±0% | 4,042,700 |
| 2021/09/03 | 3,344 | 3,400 | 3,333 | 3,381 | +41 | +1.2% | 3,725,500 |
| 2021/09/02 | 3,364 | 3,368 | 3,313 | 3,340 | -17 | -0.5% | 2,472,700 |
| 2021/09/01 | 3,386 | 3,389 | 3,341 | 3,357 | +15 | +0.4% | 2,525,000 |
| 2021/08/31 | 3,268 | 3,353 | 3,268 | 3,342 | +30 | +0.9% | 4,362,900 |
| 2021/08/30 | 3,291 | 3,327 | 3,286 | 3,312 | +65 | +2% | 2,858,000 |
| 2021/08/27 | 3,240 | 3,260 | 3,226 | 3,247 | -11 | -0.3% | 2,798,200 |
| 2021/08/26 | 3,290 | 3,310 | 3,240 | 3,258 | -24 | -0.7% | 3,372,400 |
| 2021/08/25 | 3,298 | 3,338 | 3,277 | 3,282 | +1 | ±0% | 2,861,600 |
| 2021/08/24 | 3,262 | 3,310 | 3,262 | 3,281 | -17 | -0.5% | 3,958,000 |
| 2021/08/23 | 3,270 | 3,332 | 3,260 | 3,298 | +77 | +2.4% | 3,692,600 |
| 2021/08/20 | 3,316 | 3,345 | 3,212 | 3,221 | -164 | -4.8% | 8,261,000 |
751～
800
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
