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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,703 | 4,749 | 4,692 | 4,720 | +17 | +0.4% | 4,532,500 |
| 2023/08/31 | 4,663 | 4,754 | 4,657 | 4,703 | +52 | +1.1% | 7,507,100 |
| 2023/08/30 | 4,630 | 4,664 | 4,630 | 4,651 | +35 | +0.8% | 3,508,500 |
| 2023/08/29 | 4,664 | 4,665 | 4,610 | 4,616 | -27 | -0.6% | 3,465,100 |
| 2023/08/28 | 4,565 | 4,644 | 4,563 | 4,643 | +129 | +2.9% | 3,871,000 |
| 2023/08/25 | 4,500 | 4,558 | 4,497 | 4,514 | -36 | -0.8% | 3,491,500 |
| 2023/08/24 | 4,551 | 4,561 | 4,511 | 4,550 | -14 | -0.3% | 3,530,900 |
| 2023/08/23 | 4,488 | 4,571 | 4,474 | 4,564 | +70 | +1.6% | 3,873,300 |
| 2023/08/22 | 4,486 | 4,506 | 4,449 | 4,494 | +66 | +1.5% | 3,686,400 |
| 2023/08/21 | 4,439 | 4,481 | 4,409 | 4,428 | +8 | +0.2% | 4,325,700 |
| 2023/08/18 | 4,390 | 4,448 | 4,381 | 4,420 | -15 | -0.3% | 3,594,500 |
| 2023/08/17 | 4,443 | 4,452 | 4,356 | 4,435 | +19 | +0.4% | 4,679,000 |
| 2023/08/16 | 4,465 | 4,475 | 4,414 | 4,416 | -87 | -1.9% | 4,455,600 |
| 2023/08/15 | 4,520 | 4,544 | 4,501 | 4,503 | +20 | +0.4% | 3,504,800 |
| 2023/08/14 | 4,660 | 4,665 | 4,447 | 4,483 | -187 | -4% | 7,463,300 |
| 2023/08/10 | 4,653 | 4,707 | 4,621 | 4,670 | +259 | +5.9% | 11,383,500 |
| 2023/08/09 | 4,450 | 4,455 | 4,389 | 4,411 | -42 | -0.9% | 4,212,600 |
| 2023/08/08 | 4,417 | 4,468 | 4,416 | 4,453 | +53 | +1.2% | 3,560,100 |
| 2023/08/07 | 4,379 | 4,414 | 4,348 | 4,400 | -5 | -0.1% | 4,487,900 |
| 2023/08/04 | 4,403 | 4,432 | 4,384 | 4,405 | -27 | -0.6% | 4,510,300 |
| 2023/08/03 | 4,477 | 4,481 | 4,418 | 4,432 | -95 | -2.1% | 5,216,600 |
| 2023/08/02 | 4,522 | 4,616 | 4,488 | 4,527 | -65 | -1.4% | 5,760,200 |
| 2023/08/01 | 4,558 | 4,608 | 4,527 | 4,592 | +79 | +1.8% | 4,841,200 |
| 2023/07/31 | 4,483 | 4,543 | 4,478 | 4,513 | +113 | +2.6% | 8,141,900 |
| 2023/07/28 | 4,357 | 4,449 | 4,322 | 4,400 | -18 | -0.4% | 6,643,200 |
| 2023/07/27 | 4,425 | 4,441 | 4,399 | 4,418 | -17 | -0.4% | 5,006,900 |
| 2023/07/26 | 4,439 | 4,448 | 4,413 | 4,435 | -46 | -1% | 3,697,600 |
| 2023/07/25 | 4,464 | 4,502 | 4,420 | 4,481 | +20 | +0.4% | 4,526,200 |
| 2023/07/24 | 4,424 | 4,479 | 4,423 | 4,461 | +81 | +1.8% | 4,200,200 |
| 2023/07/21 | 4,332 | 4,383 | 4,322 | 4,380 | +54 | +1.2% | 4,015,000 |
| 2023/07/20 | 4,358 | 4,381 | 4,319 | 4,326 | -31 | -0.7% | 4,393,400 |
| 2023/07/19 | 4,269 | 4,359 | 4,258 | 4,357 | +137 | +3.2% | 5,502,100 |
| 2023/07/18 | 4,180 | 4,229 | 4,175 | 4,220 | +22 | +0.5% | 3,782,100 |
| 2023/07/14 | 4,189 | 4,225 | 4,161 | 4,198 | +9 | +0.2% | 4,977,100 |
| 2023/07/13 | 4,173 | 4,210 | 4,141 | 4,189 | +8 | +0.2% | 4,036,300 |
| 2023/07/12 | 4,201 | 4,211 | 4,158 | 4,181 | -3 | -0.1% | 3,901,600 |
| 2023/07/11 | 4,253 | 4,253 | 4,171 | 4,184 | -33 | -0.8% | 4,667,200 |
| 2023/07/10 | 4,288 | 4,290 | 4,179 | 4,217 | -74 | -1.7% | 8,388,900 |
| 2023/07/07 | 4,330 | 4,337 | 4,245 | 4,291 | -96 | -2.2% | 7,509,800 |
| 2023/07/06 | 4,424 | 4,438 | 4,372 | 4,387 | -47 | -1.1% | 4,863,400 |
| 2023/07/05 | 4,398 | 4,435 | 4,379 | 4,434 | +19 | +0.4% | 3,764,500 |
| 2023/07/04 | 4,440 | 4,458 | 4,401 | 4,415 | -21 | -0.5% | 3,813,200 |
| 2023/07/03 | 4,400 | 4,438 | 4,383 | 4,436 | +95 | +2.2% | 4,800,300 |
| 2023/06/30 | 4,381 | 4,389 | 4,312 | 4,341 | -40 | -0.9% | 6,270,000 |
| 2023/06/29 | 4,441 | 4,451 | 4,366 | 4,381 | -20 | -0.5% | 4,384,900 |
| 2023/06/28 | 4,365 | 4,401 | 4,336 | 4,401 | +97 | +2.3% | 4,535,700 |
| 2023/06/27 | 4,347 | 4,349 | 4,272 | 4,304 | +2 | ±0% | 3,871,900 |
| 2023/06/26 | 4,294 | 4,339 | 4,286 | 4,302 | -40 | -0.9% | 4,098,500 |
| 2023/06/23 | 4,446 | 4,454 | 4,306 | 4,342 | -72 | -1.6% | 5,405,000 |
| 2023/06/22 | 4,435 | 4,469 | 4,401 | 4,414 | -11 | -0.2% | 4,525,300 |
301～
350
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
