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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,460 | 3,471 | 3,381 | 3,385 | -95 | -2.7% | 3,510,900 |
| 2021/08/18 | 3,463 | 3,501 | 3,462 | 3,480 | -13 | -0.4% | 2,280,000 |
| 2021/08/17 | 3,531 | 3,540 | 3,491 | 3,493 | -25 | -0.7% | 2,127,600 |
| 2021/08/16 | 3,538 | 3,549 | 3,513 | 3,518 | -56 | -1.6% | 2,386,800 |
| 2021/08/13 | 3,604 | 3,611 | 3,572 | 3,574 | -26 | -0.7% | 2,164,800 |
| 2021/08/12 | 3,670 | 3,677 | 3,594 | 3,600 | -49 | -1.3% | 2,537,500 |
| 2021/08/11 | 3,623 | 3,674 | 3,612 | 3,649 | +48 | +1.3% | 2,461,600 |
| 2021/08/10 | 3,638 | 3,651 | 3,600 | 3,601 | -32 | -0.9% | 2,564,500 |
| 2021/08/06 | 3,596 | 3,657 | 3,594 | 3,633 | +21 | +0.6% | 2,988,800 |
| 2021/08/05 | 3,602 | 3,640 | 3,583 | 3,612 | +65 | +1.8% | 3,547,500 |
| 2021/08/04 | 3,560 | 3,573 | 3,531 | 3,547 | -24 | -0.7% | 3,161,300 |
| 2021/08/03 | 3,570 | 3,589 | 3,553 | 3,571 | -15 | -0.4% | 2,535,400 |
| 2021/08/02 | 3,543 | 3,591 | 3,527 | 3,586 | +93 | +2.7% | 3,139,800 |
| 2021/07/30 | 3,501 | 3,531 | 3,487 | 3,493 | -49 | -1.4% | 3,051,100 |
| 2021/07/29 | 3,533 | 3,565 | 3,525 | 3,542 | +60 | +1.7% | 3,453,000 |
| 2021/07/28 | 3,430 | 3,495 | 3,426 | 3,482 | +15 | +0.4% | 2,950,800 |
| 2021/07/27 | 3,467 | 3,478 | 3,443 | 3,467 | +27 | +0.8% | 2,906,300 |
| 2021/07/26 | 3,466 | 3,479 | 3,427 | 3,440 | +22 | +0.6% | 2,609,400 |
| 2021/07/21 | 3,463 | 3,475 | 3,418 | 3,418 | +37 | +1.1% | 3,244,800 |
| 2021/07/20 | 3,390 | 3,404 | 3,371 | 3,381 | -76 | -2.2% | 3,306,500 |
| 2021/07/19 | 3,466 | 3,470 | 3,435 | 3,457 | -59 | -1.7% | 2,656,600 |
| 2021/07/16 | 3,516 | 3,549 | 3,503 | 3,516 | +2 | +0.1% | 2,394,800 |
| 2021/07/15 | 3,562 | 3,568 | 3,503 | 3,514 | -63 | -1.8% | 2,545,100 |
| 2021/07/14 | 3,552 | 3,595 | 3,547 | 3,577 | -10 | -0.3% | 2,261,300 |
| 2021/07/13 | 3,598 | 3,607 | 3,565 | 3,587 | +22 | +0.6% | 2,666,100 |
| 2021/07/12 | 3,545 | 3,570 | 3,529 | 3,565 | +117 | +3.4% | 4,044,000 |
| 2021/07/09 | 3,435 | 3,454 | 3,374 | 3,448 | -23 | -0.7% | 5,921,700 |
| 2021/07/08 | 3,552 | 3,555 | 3,471 | 3,471 | -89 | -2.5% | 5,283,300 |
| 2021/07/07 | 3,534 | 3,572 | 3,520 | 3,560 | -36 | -1% | 3,474,900 |
| 2021/07/06 | 3,595 | 3,613 | 3,578 | 3,596 | +5 | +0.1% | 1,320,800 |
| 2021/07/05 | 3,580 | 3,609 | 3,557 | 3,591 | -19 | -0.5% | 1,489,200 |
| 2021/07/02 | 3,575 | 3,610 | 3,568 | 3,610 | +49 | +1.4% | 3,154,000 |
| 2021/07/01 | 3,564 | 3,598 | 3,540 | 3,561 | +11 | +0.3% | 2,953,800 |
| 2021/06/30 | 3,580 | 3,619 | 3,550 | 3,550 | -4 | -0.1% | 3,457,400 |
| 2021/06/29 | 3,561 | 3,576 | 3,533 | 3,554 | -77 | -2.1% | 3,244,400 |
| 2021/06/28 | 3,615 | 3,646 | 3,595 | 3,631 | +38 | +1.1% | 3,462,700 |
| 2021/06/25 | 3,563 | 3,597 | 3,557 | 3,593 | +62 | +1.8% | 3,508,400 |
| 2021/06/24 | 3,544 | 3,574 | 3,521 | 3,531 | +48 | +1.4% | 3,459,300 |
| 2021/06/23 | 3,449 | 3,490 | 3,445 | 3,483 | -36 | -1% | 3,324,300 |
| 2021/06/22 | 3,509 | 3,522 | 3,468 | 3,519 | +123 | +3.6% | 4,828,600 |
| 2021/06/21 | 3,454 | 3,456 | 3,369 | 3,396 | -139 | -3.9% | 5,992,400 |
| 2021/06/18 | 3,550 | 3,564 | 3,519 | 3,535 | -75 | -2.1% | 4,689,400 |
| 2021/06/17 | 3,624 | 3,631 | 3,593 | 3,610 | -15 | -0.4% | 3,134,900 |
| 2021/06/16 | 3,638 | 3,663 | 3,613 | 3,625 | -1 | ±0% | 2,744,000 |
| 2021/06/15 | 3,585 | 3,626 | 3,575 | 3,626 | +42 | +1.2% | 2,933,700 |
| 2021/06/14 | 3,635 | 3,660 | 3,579 | 3,584 | -1 | ±0% | 2,788,700 |
| 2021/06/11 | 3,567 | 3,587 | 3,515 | 3,585 | +9 | +0.3% | 4,854,300 |
| 2021/06/10 | 3,584 | 3,595 | 3,562 | 3,576 | -15 | -0.4% | 2,553,200 |
| 2021/06/09 | 3,583 | 3,603 | 3,561 | 3,591 | -1 | ±0% | 2,157,500 |
| 2021/06/08 | 3,588 | 3,619 | 3,572 | 3,592 | +2 | +0.1% | 3,126,900 |
801～
850
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
