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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,614 | 1,625 | 1,588.5 | 1,594 | -26.5 | -1.6% | 15,272,700 |
| 2023/10/25 | 1,639.5 | 1,644 | 1,620.5 | 1,620.5 | +13.5 | +0.8% | 10,985,000 |
| 2023/10/24 | 1,614.5 | 1,624 | 1,579 | 1,607 | -5.5 | -0.3% | 14,842,700 |
| 2023/10/23 | 1,622 | 1,633 | 1,609.5 | 1,612.5 | -19.5 | -1.2% | 12,111,900 |
| 2023/10/20 | 1,626 | 1,646.5 | 1,619 | 1,632 | -17.5 | -1.1% | 16,130,000 |
| 2023/10/19 | 1,645 | 1,666 | 1,643 | 1,649.5 | -25.5 | -1.5% | 12,021,200 |
| 2023/10/18 | 1,693 | 1,697.5 | 1,664 | 1,675 | -8 | -0.5% | 10,970,500 |
| 2023/10/17 | 1,699.5 | 1,703 | 1,667 | 1,683 | +20 | +1.2% | 12,475,300 |
| 2023/10/16 | 1,660 | 1,666 | 1,642 | 1,663 | -19.5 | -1.2% | 11,279,300 |
| 2023/10/13 | 1,699 | 1,702 | 1,674 | 1,682.5 | -35 | -2% | 17,443,500 |
| 2023/10/12 | 1,697 | 1,719 | 1,692.5 | 1,717.5 | +42.5 | +2.5% | 18,784,700 |
| 2023/10/11 | 1,673 | 1,694 | 1,671.5 | 1,675 | +16 | +1% | 13,258,800 |
| 2023/10/10 | 1,650 | 1,675 | 1,635.5 | 1,659 | +40.5 | +2.5% | 13,569,000 |
| 2023/10/06 | 1,600 | 1,634.5 | 1,579 | 1,618.5 | +17 | +1.1% | 16,021,700 |
| 2023/10/05 | 1,594.5 | 1,607.5 | 1,565.5 | 1,601.5 | +47 | +3% | 20,623,300 |
| 2023/10/04 | 1,596 | 1,597 | 1,553.5 | 1,554.5 | -90.5 | -5.5% | 21,044,900 |
| 2023/10/03 | 1,695.5 | 1,695.5 | 1,642.5 | 1,645 | -43.5 | -2.6% | 16,131,400 |
| 2023/10/02 | 1,714 | 1,729.5 | 1,688 | 1,688.5 | +6.5 | +0.4% | 15,600,800 |
| 2023/09/29 | 1,732 | 1,736 | 1,680.5 | 1,682 | -48.5 | -2.8% | 21,945,500 |
| 2023/09/28 | 1,740.5 | 1,742 | 1,709.5 | 1,730.5 | -3,525.5 | -67.1% | 15,302,600 |
| 2023/09/27 | 5,199 | 5,264 | 5,089 | 5,256 | +14 | +0.3% | 9,498,500 |
| 2023/09/26 | 5,261 | 5,266 | 5,193 | 5,242 | -12 | -0.2% | 3,952,100 |
| 2023/09/25 | 5,300 | 5,305 | 5,237 | 5,254 | -1 | ±0% | 4,345,000 |
| 2023/09/22 | 5,200 | 5,296 | 5,175 | 5,255 | -12 | -0.2% | 7,035,100 |
| 2023/09/21 | 5,334 | 5,368 | 5,262 | 5,267 | -73 | -1.4% | 6,711,200 |
| 2023/09/20 | 5,407 | 5,463 | 5,340 | 5,340 | -67 | -1.2% | 9,395,600 |
| 2023/09/19 | 5,287 | 5,423 | 5,264 | 5,407 | +156 | +3% | 10,064,400 |
| 2023/09/15 | 5,280 | 5,345 | 5,230 | 5,251 | +13 | +0.2% | 10,327,300 |
| 2023/09/14 | 5,114 | 5,249 | 5,102 | 5,238 | +177 | +3.5% | 7,266,500 |
| 2023/09/13 | 5,040 | 5,086 | 5,018 | 5,061 | +22 | +0.4% | 5,293,700 |
| 2023/09/12 | 4,984 | 5,053 | 4,976 | 5,039 | +86 | +1.7% | 5,393,400 |
| 2023/09/11 | 4,960 | 4,986 | 4,913 | 4,953 | +1 | ±0% | 4,710,600 |
| 2023/09/08 | 4,985 | 5,023 | 4,952 | 4,952 | +21 | +0.4% | 8,045,300 |
| 2023/09/07 | 4,959 | 4,975 | 4,931 | 4,931 | -29 | -0.6% | 5,643,000 |
| 2023/09/06 | 4,905 | 5,012 | 4,905 | 4,960 | +93 | +1.9% | 7,284,800 |
| 2023/09/05 | 4,833 | 4,867 | 4,788 | 4,867 | +33 | +0.7% | 5,757,900 |
| 2023/09/04 | 4,762 | 4,834 | 4,754 | 4,834 | +114 | +2.4% | 5,277,900 |
| 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 |
351～
400
件表示中 / 3673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 | 125,700円 | +5.7% | -10.8% | 5.41% | 5.83倍 | 0.44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 | 240,700円 | +4.2% | -11.3% | 3.74% | 6.96倍 | 0.92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 | 171,500円 | -0.8% | +39.6% | 3.73% | 11.11倍 | 0.97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 | 1,152,500円 | +1.7% | +11.6% | 2.43% | 13.39倍 | 0.71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 | 170,300円 | +6.1% | - | 2.35% | 8.88倍 | 1.18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
