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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 3,340 | 3,354 | 3,292 | 3,323 | +31 | +0.9% | 5,997,300 |
| 2021/03/17 | 3,328 | 3,337 | 3,278 | 3,292 | -45 | -1.3% | 4,400,100 |
| 2021/03/16 | 3,317 | 3,348 | 3,299 | 3,337 | +17 | +0.5% | 5,104,900 |
| 2021/03/15 | 3,280 | 3,338 | 3,277 | 3,320 | +100 | +3.1% | 6,196,200 |
| 2021/03/12 | 3,207 | 3,220 | 3,165 | 3,220 | +28 | +0.9% | 6,716,800 |
| 2021/03/11 | 3,200 | 3,241 | 3,177 | 3,192 | -26 | -0.8% | 4,732,400 |
| 2021/03/10 | 3,205 | 3,224 | 3,193 | 3,218 | -48 | -1.5% | 5,333,000 |
| 2021/03/09 | 3,234 | 3,271 | 3,214 | 3,266 | +116 | +3.7% | 6,263,700 |
| 2021/03/08 | 3,156 | 3,203 | 3,129 | 3,150 | +49 | +1.6% | 6,459,200 |
| 2021/03/05 | 3,061 | 3,101 | 3,015 | 3,101 | +49 | +1.6% | 6,065,400 |
| 2021/03/04 | 3,118 | 3,125 | 3,001 | 3,052 | -49 | -1.6% | 5,275,500 |
| 2021/03/03 | 3,039 | 3,112 | 3,037 | 3,101 | +107 | +3.6% | 7,759,100 |
| 2021/03/02 | 3,038 | 3,063 | 2,960 | 2,994 | -24 | -0.8% | 7,429,700 |
| 2021/03/01 | 2,971 | 3,020 | 2,960 | 3,018 | +106.5 | +3.7% | 5,915,200 |
| 2021/02/26 | 3,002 | 3,010 | 2,911.5 | 2,911.5 | -114.5 | -3.8% | 8,037,700 |
| 2021/02/25 | 3,045 | 3,059 | 3,022 | 3,026 | +37 | +1.2% | 5,179,200 |
| 2021/02/24 | 2,993.5 | 3,030 | 2,976.5 | 2,989 | +11.5 | +0.4% | 6,756,100 |
| 2021/02/22 | 3,031 | 3,043 | 2,971.5 | 2,977.5 | -3.5 | -0.1% | 5,863,500 |
| 2021/02/19 | 3,007 | 3,012 | 2,960 | 2,981 | -71 | -2.3% | 6,082,200 |
| 2021/02/18 | 3,120 | 3,120 | 3,045 | 3,052 | -36 | -1.2% | 4,787,000 |
| 2021/02/17 | 3,090 | 3,102 | 3,076 | 3,088 | +27 | +0.9% | 3,791,600 |
| 2021/02/16 | 3,067 | 3,085 | 3,048 | 3,061 | +9 | +0.3% | 5,732,000 |
| 2021/02/15 | 3,058 | 3,085 | 3,034 | 3,052 | +33 | +1.1% | 6,081,900 |
| 2021/02/12 | 3,098 | 3,108 | 3,002 | 3,019 | -111 | -3.5% | 6,555,700 |
| 2021/02/10 | 3,076 | 3,176 | 3,075 | 3,130 | +153 | +5.1% | 10,038,600 |
| 2021/02/09 | 3,000 | 3,028 | 2,950 | 2,977 | -36 | -1.2% | 3,621,200 |
| 2021/02/08 | 3,003 | 3,039 | 2,991 | 3,013 | +44 | +1.5% | 4,673,600 |
| 2021/02/05 | 2,960 | 3,015 | 2,933 | 2,969 | +59 | +2% | 6,210,600 |
| 2021/02/04 | 2,949.5 | 3,025 | 2,898 | 2,910 | +14 | +0.5% | 6,319,200 |
| 2021/02/03 | 2,830 | 2,897 | 2,830 | 2,896 | +88 | +3.1% | 4,786,600 |
| 2021/02/02 | 2,782.5 | 2,814 | 2,777 | 2,808 | +34 | +1.2% | 3,658,500 |
| 2021/02/01 | 2,781 | 2,797.5 | 2,760.5 | 2,774 | +9.5 | +0.3% | 3,247,700 |
| 2021/01/29 | 2,790 | 2,798 | 2,752 | 2,764.5 | -28.5 | -1% | 5,564,400 |
| 2021/01/28 | 2,766 | 2,810 | 2,743 | 2,793 | -44.5 | -1.6% | 6,812,500 |
| 2021/01/27 | 2,823 | 2,840 | 2,794 | 2,837.5 | +31 | +1.1% | 3,959,600 |
| 2021/01/26 | 2,783 | 2,809.5 | 2,771 | 2,806.5 | -18 | -0.6% | 3,850,600 |
| 2021/01/25 | 2,838 | 2,848.5 | 2,800.5 | 2,824.5 | -27 | -0.9% | 4,062,800 |
| 2021/01/22 | 2,881 | 2,885 | 2,841 | 2,851.5 | -40.5 | -1.4% | 3,830,100 |
| 2021/01/21 | 2,856 | 2,914.5 | 2,856 | 2,892 | +43 | +1.5% | 5,470,500 |
| 2021/01/20 | 2,845 | 2,883 | 2,825 | 2,849 | +15.5 | +0.5% | 6,301,500 |
| 2021/01/19 | 2,800 | 2,844 | 2,783.5 | 2,833.5 | +47 | +1.7% | 3,409,200 |
| 2021/01/18 | 2,833 | 2,837.5 | 2,768 | 2,786.5 | -48.5 | -1.7% | 4,797,600 |
| 2021/01/15 | 2,906.5 | 2,916 | 2,831 | 2,835 | -84 | -2.9% | 5,589,800 |
| 2021/01/14 | 2,898.5 | 2,937.5 | 2,865 | 2,919 | -2 | -0.1% | 5,470,600 |
| 2021/01/13 | 2,902.5 | 2,925.5 | 2,897 | 2,921 | +33 | +1.1% | 6,160,600 |
| 2021/01/12 | 2,930 | 2,932.5 | 2,885.5 | 2,888 | -45.5 | -1.6% | 5,648,600 |
| 2021/01/08 | 2,893 | 2,933.5 | 2,863.5 | 2,933.5 | +27 | +0.9% | 6,800,400 |
| 2021/01/07 | 2,949.5 | 2,951.5 | 2,892.5 | 2,906.5 | +31.5 | +1.1% | 5,213,700 |
| 2021/01/06 | 2,850 | 2,878.5 | 2,830 | 2,875 | +57.5 | +2% | 4,444,300 |
| 2021/01/05 | 2,854.5 | 2,854.5 | 2,799 | 2,817.5 | -44 | -1.5% | 4,288,700 |
1001～
1050
件表示中 / 3683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 | 139,400円 | +5.7% | -10.8% | 4.88% | 6.47倍 | 0.49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 | 254,400円 | +4.2% | -11.3% | 3.54% | 7.35倍 | 0.97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 | 175,900円 | -0.8% | +39.6% | 3.64% | 11.39倍 | 0.99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 | 1,280,000円 | +1.7% | +11.6% | 2.19% | 14.87倍 | 0.79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 | 167,200円 | +6.1% | - | 2.39% | 8.72倍 | 1.16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
