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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 3,140 | 3,204 | 3,140 | 3,187 | +3 | +0.1% | 6,859,400 |
| 2022/05/30 | 3,160 | 3,190 | 3,154 | 3,184 | +40 | +1.3% | 4,228,700 |
| 2022/05/27 | 3,179 | 3,179 | 3,127 | 3,144 | +16 | +0.5% | 4,131,400 |
| 2022/05/26 | 3,131 | 3,146 | 3,110 | 3,128 | +22 | +0.7% | 5,183,000 |
| 2022/05/25 | 3,116 | 3,148 | 3,101 | 3,106 | -70 | -2.2% | 5,998,900 |
| 2022/05/24 | 3,217 | 3,224 | 3,169 | 3,176 | -29 | -0.9% | 4,038,400 |
| 2022/05/23 | 3,228 | 3,232 | 3,188 | 3,205 | -13 | -0.4% | 4,178,100 |
| 2022/05/20 | 3,221 | 3,228 | 3,197 | 3,218 | +20 | +0.6% | 3,885,100 |
| 2022/05/19 | 3,140 | 3,203 | 3,128 | 3,198 | -21 | -0.7% | 5,035,500 |
| 2022/05/18 | 3,201 | 3,247 | 3,193 | 3,219 | +43 | +1.4% | 5,572,900 |
| 2022/05/17 | 3,201 | 3,209 | 3,140 | 3,176 | +1 | ±0% | 4,639,300 |
| 2022/05/16 | 3,210 | 3,252 | 3,166 | 3,175 | -145 | -4.4% | 8,278,100 |
| 2022/05/13 | 3,300 | 3,322 | 3,234 | 3,320 | +71 | +2.2% | 5,538,800 |
| 2022/05/12 | 3,254 | 3,292 | 3,204 | 3,249 | +2 | +0.1% | 5,404,000 |
| 2022/05/11 | 3,331 | 3,347 | 3,225 | 3,247 | -102 | -3% | 6,200,600 |
| 2022/05/10 | 3,374 | 3,397 | 3,317 | 3,349 | -45 | -1.3% | 4,463,300 |
| 2022/05/09 | 3,475 | 3,475 | 3,387 | 3,394 | -76 | -2.2% | 4,348,800 |
| 2022/05/06 | 3,478 | 3,484 | 3,442 | 3,470 | +38 | +1.1% | 4,425,900 |
| 2022/05/02 | 3,430 | 3,485 | 3,428 | 3,432 | +13 | +0.4% | 5,205,200 |
| 2022/04/28 | 3,320 | 3,423 | 3,302 | 3,419 | +128 | +3.9% | 5,090,100 |
| 2022/04/27 | 3,321 | 3,333 | 3,291 | 3,291 | -108 | -3.2% | 5,380,700 |
| 2022/04/26 | 3,375 | 3,422 | 3,364 | 3,399 | +23 | +0.7% | 4,644,300 |
| 2022/04/25 | 3,301 | 3,395 | 3,292 | 3,376 | -3 | -0.1% | 4,340,400 |
| 2022/04/22 | 3,410 | 3,414 | 3,367 | 3,379 | -55 | -1.6% | 3,398,300 |
| 2022/04/21 | 3,366 | 3,445 | 3,366 | 3,434 | +1 | ±0% | 3,305,400 |
| 2022/04/20 | 3,380 | 3,456 | 3,371 | 3,433 | +119 | +3.6% | 5,290,800 |
| 2022/04/19 | 3,306 | 3,323 | 3,275 | 3,314 | +58 | +1.8% | 3,406,800 |
| 2022/04/18 | 3,238 | 3,263 | 3,213 | 3,256 | -37 | -1.1% | 2,623,200 |
| 2022/04/15 | 3,271 | 3,303 | 3,259 | 3,293 | +22 | +0.7% | 2,523,800 |
| 2022/04/14 | 3,230 | 3,276 | 3,210 | 3,271 | +10 | +0.3% | 2,401,800 |
| 2022/04/13 | 3,252 | 3,265 | 3,218 | 3,261 | +32 | +1% | 4,378,400 |
| 2022/04/12 | 3,246 | 3,261 | 3,218 | 3,229 | -5 | -0.2% | 3,710,500 |
| 2022/04/11 | 3,214 | 3,242 | 3,207 | 3,234 | +22 | +0.7% | 3,737,200 |
| 2022/04/08 | 3,217 | 3,224 | 3,169 | 3,212 | -5 | -0.2% | 5,657,800 |
| 2022/04/07 | 3,262 | 3,274 | 3,167 | 3,217 | -145 | -4.3% | 8,754,600 |
| 2022/04/06 | 3,416 | 3,418 | 3,354 | 3,362 | -74 | -2.2% | 4,399,100 |
| 2022/04/05 | 3,469 | 3,475 | 3,422 | 3,436 | -19 | -0.5% | 3,435,300 |
| 2022/04/04 | 3,450 | 3,470 | 3,420 | 3,455 | -9 | -0.3% | 2,864,500 |
| 2022/04/01 | 3,448 | 3,470 | 3,404 | 3,464 | -23 | -0.7% | 4,408,700 |
| 2022/03/31 | 3,465 | 3,536 | 3,449 | 3,487 | -20 | -0.6% | 4,724,100 |
| 2022/03/30 | 3,549 | 3,557 | 3,460 | 3,507 | -55 | -1.5% | 4,887,100 |
| 2022/03/29 | 3,522 | 3,563 | 3,500 | 3,562 | +79 | +2.3% | 5,752,300 |
| 2022/03/28 | 3,474 | 3,498 | 3,414 | 3,483 | +27 | +0.8% | 3,659,200 |
| 2022/03/25 | 3,471 | 3,481 | 3,431 | 3,456 | +17 | +0.5% | 4,459,700 |
| 2022/03/24 | 3,425 | 3,445 | 3,394 | 3,439 | -54 | -1.5% | 5,877,100 |
| 2022/03/23 | 3,428 | 3,503 | 3,428 | 3,493 | +98 | +2.9% | 5,194,600 |
| 2022/03/22 | 3,400 | 3,417 | 3,358 | 3,395 | +53 | +1.6% | 6,664,200 |
| 2022/03/18 | 3,334 | 3,346 | 3,310 | 3,342 | -19 | -0.6% | 6,556,400 |
| 2022/03/17 | 3,333 | 3,369 | 3,298 | 3,361 | +94 | +2.9% | 5,036,800 |
| 2022/03/16 | 3,215 | 3,271 | 3,210 | 3,267 | +97 | +3.1% | 5,495,700 |
751～
800
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
