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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,485 | 3,490 | 3,451 | 3,451 | -63 | -1.8% | 4,505,300 |
| 2023/04/05 | 3,544 | 3,567 | 3,506 | 3,514 | -80 | -2.2% | 4,860,100 |
| 2023/04/04 | 3,538 | 3,597 | 3,531 | 3,594 | +37 | +1% | 5,663,700 |
| 2023/04/03 | 3,531 | 3,557 | 3,518 | 3,557 | +47 | +1.3% | 4,747,500 |
| 2023/03/31 | 3,481 | 3,524 | 3,469 | 3,510 | +42 | +1.2% | 6,586,400 |
| 2023/03/30 | 3,449 | 3,495 | 3,436 | 3,468 | -4 | -0.1% | 5,044,800 |
| 2023/03/29 | 3,404 | 3,472 | 3,400 | 3,472 | +88 | +2.6% | 4,912,400 |
| 2023/03/28 | 3,423 | 3,432 | 3,371 | 3,384 | -7 | -0.2% | 4,252,100 |
| 2023/03/27 | 3,384 | 3,406 | 3,362 | 3,391 | +21 | +0.6% | 3,253,900 |
| 2023/03/24 | 3,357 | 3,379 | 3,350 | 3,370 | -21 | -0.6% | 4,308,300 |
| 2023/03/23 | 3,366 | 3,408 | 3,354 | 3,391 | -14 | -0.4% | 4,181,700 |
| 2023/03/22 | 3,378 | 3,424 | 3,357 | 3,405 | +97 | +2.9% | 5,751,600 |
| 2023/03/20 | 3,328 | 3,355 | 3,307 | 3,308 | -52 | -1.5% | 4,480,400 |
| 2023/03/17 | 3,365 | 3,383 | 3,336 | 3,360 | -5 | -0.1% | 7,214,700 |
| 2023/03/16 | 3,297 | 3,373 | 3,289 | 3,365 | -31 | -0.9% | 5,474,600 |
| 2023/03/15 | 3,427 | 3,428 | 3,367 | 3,396 | +35 | +1% | 5,628,500 |
| 2023/03/14 | 3,381 | 3,386 | 3,326 | 3,361 | -146 | -4.2% | 7,867,700 |
| 2023/03/13 | 3,557 | 3,567 | 3,491 | 3,507 | -106 | -2.9% | 5,476,800 |
| 2023/03/10 | 3,647 | 3,654 | 3,598 | 3,613 | -55 | -1.5% | 6,714,900 |
| 2023/03/09 | 3,651 | 3,678 | 3,644 | 3,668 | +35 | +1% | 4,732,200 |
| 2023/03/08 | 3,625 | 3,658 | 3,619 | 3,633 | +3 | +0.1% | 4,373,700 |
| 2023/03/07 | 3,595 | 3,641 | 3,584 | 3,630 | +11 | +0.3% | 4,132,000 |
| 2023/03/06 | 3,625 | 3,637 | 3,597 | 3,619 | +33 | +0.9% | 5,163,800 |
| 2023/03/03 | 3,542 | 3,607 | 3,542 | 3,586 | +45 | +1.3% | 5,546,000 |
| 2023/03/02 | 3,566 | 3,597 | 3,538 | 3,541 | -38 | -1.1% | 5,776,500 |
| 2023/03/01 | 3,530 | 3,600 | 3,529 | 3,579 | +37 | +1% | 4,456,100 |
| 2023/02/28 | 3,580 | 3,615 | 3,541 | 3,542 | +3 | +0.1% | 8,422,200 |
| 2023/02/27 | 3,547 | 3,574 | 3,535 | 3,539 | +21 | +0.6% | 4,559,200 |
| 2023/02/24 | 3,538 | 3,555 | 3,515 | 3,518 | +24 | +0.7% | 5,796,400 |
| 2023/02/22 | 3,501 | 3,516 | 3,479 | 3,494 | -39 | -1.1% | 5,243,400 |
| 2023/02/21 | 3,470 | 3,547 | 3,466 | 3,533 | +73 | +2.1% | 5,997,900 |
| 2023/02/20 | 3,468 | 3,474 | 3,445 | 3,460 | +22 | +0.6% | 4,229,500 |
| 2023/02/17 | 3,371 | 3,438 | 3,366 | 3,438 | +44 | +1.3% | 4,875,700 |
| 2023/02/16 | 3,380 | 3,409 | 3,371 | 3,394 | +39 | +1.2% | 5,083,800 |
| 2023/02/15 | 3,353 | 3,372 | 3,345 | 3,355 | +27 | +0.8% | 4,609,700 |
| 2023/02/14 | 3,364 | 3,372 | 3,305 | 3,328 | +10 | +0.3% | 4,282,800 |
| 2023/02/13 | 3,270 | 3,335 | 3,267 | 3,318 | +144 | +4.5% | 9,532,100 |
| 2023/02/10 | 3,200 | 3,209 | 3,172 | 3,174 | -26 | -0.8% | 4,582,500 |
| 2023/02/09 | 3,202 | 3,213 | 3,185 | 3,200 | -10 | -0.3% | 4,173,800 |
| 2023/02/08 | 3,247 | 3,257 | 3,205 | 3,210 | -50 | -1.5% | 4,704,000 |
| 2023/02/07 | 3,284 | 3,288 | 3,242 | 3,260 | +2 | +0.1% | 3,754,500 |
| 2023/02/06 | 3,272 | 3,289 | 3,257 | 3,258 | +60 | +1.9% | 5,140,900 |
| 2023/02/03 | 3,202 | 3,225 | 3,184 | 3,198 | -2 | -0.1% | 3,238,100 |
| 2023/02/02 | 3,236 | 3,236 | 3,189 | 3,200 | -38 | -1.2% | 3,688,600 |
| 2023/02/01 | 3,230 | 3,251 | 3,213 | 3,238 | +31 | +1% | 4,627,700 |
| 2023/01/31 | 3,218 | 3,228 | 3,197 | 3,207 | +17 | +0.5% | 4,018,400 |
| 2023/01/30 | 3,189 | 3,207 | 3,175 | 3,190 | +17 | +0.5% | 3,802,800 |
| 2023/01/27 | 3,154 | 3,173 | 3,130 | 3,173 | +35 | +1.1% | 4,752,000 |
| 2023/01/26 | 3,123 | 3,159 | 3,123 | 3,138 | -9 | -0.3% | 3,735,300 |
| 2023/01/25 | 3,125 | 3,147 | 3,118 | 3,147 | +18 | +0.6% | 3,593,100 |
401～
450
件表示中 / 3585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 | 136,700円 | +2.8% | -12.6% | 4.97% | 6.67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 | 268,500円 | +2.0% | -28.5% | 3.35% | 9.88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 | 229,500円 | -1.8% | +39.6% | 2.79% | 15.29倍 | 1.32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 | 1,164,000円 | +1.7% | +5.1% | 2.41% | 14.51倍 | 0.73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 | 165,600円 | +4.2% | - | 2.42% | 9.13倍 | 1.15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
