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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 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 |
| 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 |
851～
900
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
