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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/21 | 4,333 | 4,445 | 4,318 | 4,425 | +61 | +1.4% | 5,989,200 |
| 2023/06/20 | 4,371 | 4,387 | 4,335 | 4,364 | -31 | -0.7% | 5,390,700 |
| 2023/06/19 | 4,434 | 4,440 | 4,373 | 4,395 | -59 | -1.3% | 6,237,800 |
| 2023/06/16 | 4,450 | 4,466 | 4,395 | 4,454 | -57 | -1.3% | 10,600,900 |
| 2023/06/15 | 4,482 | 4,531 | 4,447 | 4,511 | -25 | -0.6% | 7,496,700 |
| 2023/06/14 | 4,450 | 4,583 | 4,450 | 4,536 | +157 | +3.6% | 9,530,000 |
| 2023/06/13 | 4,330 | 4,414 | 4,327 | 4,379 | +82 | +1.9% | 6,313,500 |
| 2023/06/12 | 4,288 | 4,328 | 4,274 | 4,297 | +48 | +1.1% | 4,469,900 |
| 2023/06/09 | 4,200 | 4,258 | 4,177 | 4,249 | +101 | +2.4% | 6,356,300 |
| 2023/06/08 | 4,200 | 4,214 | 4,128 | 4,148 | -13 | -0.3% | 4,702,700 |
| 2023/06/07 | 4,275 | 4,297 | 4,155 | 4,161 | -86 | -2% | 6,334,200 |
| 2023/06/06 | 4,162 | 4,249 | 4,142 | 4,247 | +62 | +1.5% | 4,831,800 |
| 2023/06/05 | 4,138 | 4,192 | 4,137 | 4,185 | +130 | +3.2% | 5,886,600 |
| 2023/06/02 | 4,004 | 4,063 | 3,997 | 4,055 | +77 | +1.9% | 4,632,400 |
| 2023/06/01 | 3,990 | 4,004 | 3,948 | 3,978 | -27 | -0.7% | 5,095,300 |
| 2023/05/31 | 4,001 | 4,035 | 3,977 | 4,005 | -66 | -1.6% | 15,481,900 |
| 2023/05/30 | 4,025 | 4,088 | 4,009 | 4,071 | +46 | +1.1% | 4,591,800 |
| 2023/05/29 | 4,076 | 4,094 | 4,024 | 4,025 | +51 | +1.3% | 4,674,100 |
| 2023/05/26 | 4,011 | 4,047 | 3,963 | 3,974 | -21 | -0.5% | 5,157,600 |
| 2023/05/25 | 3,979 | 4,022 | 3,965 | 3,995 | +37 | +0.9% | 6,336,700 |
| 2023/05/24 | 3,950 | 3,978 | 3,944 | 3,958 | -10 | -0.3% | 4,357,100 |
| 2023/05/23 | 3,985 | 4,025 | 3,943 | 3,968 | +6 | +0.2% | 6,244,200 |
| 2023/05/22 | 3,899 | 3,966 | 3,887 | 3,962 | +56 | +1.4% | 5,581,900 |
| 2023/05/19 | 3,940 | 3,969 | 3,895 | 3,906 | +14 | +0.4% | 4,499,800 |
| 2023/05/18 | 3,900 | 3,915 | 3,872 | 3,892 | +65 | +1.7% | 4,899,200 |
| 2023/05/17 | 3,798 | 3,863 | 3,790 | 3,827 | +27 | +0.7% | 5,780,600 |
| 2023/05/16 | 3,777 | 3,814 | 3,762 | 3,800 | +51 | +1.4% | 6,230,700 |
| 2023/05/15 | 3,772 | 3,849 | 3,749 | 3,749 | +8 | +0.2% | 5,849,900 |
| 2023/05/12 | 3,700 | 3,776 | 3,674 | 3,741 | +159 | +4.4% | 12,962,400 |
| 2023/05/11 | 3,639 | 3,644 | 3,558 | 3,582 | -71 | -1.9% | 4,759,000 |
| 2023/05/10 | 3,672 | 3,683 | 3,631 | 3,653 | -5 | -0.1% | 4,034,900 |
| 2023/05/09 | 3,624 | 3,668 | 3,610 | 3,658 | +47 | +1.3% | 4,107,600 |
| 2023/05/08 | 3,590 | 3,628 | 3,576 | 3,611 | -10 | -0.3% | 4,016,800 |
| 2023/05/02 | 3,620 | 3,627 | 3,587 | 3,621 | ±0 | ±0% | 2,873,100 |
| 2023/05/01 | 3,614 | 3,634 | 3,589 | 3,621 | +33 | +0.9% | 3,462,300 |
| 2023/04/28 | 3,555 | 3,588 | 3,534 | 3,588 | +73 | +2.1% | 5,015,200 |
| 2023/04/27 | 3,496 | 3,519 | 3,474 | 3,515 | +39 | +1.1% | 3,479,700 |
| 2023/04/26 | 3,477 | 3,500 | 3,468 | 3,476 | -26 | -0.7% | 3,055,900 |
| 2023/04/25 | 3,502 | 3,523 | 3,495 | 3,502 | +10 | +0.3% | 2,656,300 |
| 2023/04/24 | 3,484 | 3,514 | 3,482 | 3,492 | +11 | +0.3% | 2,357,000 |
| 2023/04/21 | 3,474 | 3,500 | 3,465 | 3,481 | -57 | -1.6% | 3,918,400 |
| 2023/04/20 | 3,535 | 3,543 | 3,508 | 3,538 | -14 | -0.4% | 2,589,100 |
| 2023/04/19 | 3,547 | 3,556 | 3,531 | 3,552 | +4 | +0.1% | 3,066,900 |
| 2023/04/18 | 3,547 | 3,568 | 3,531 | 3,548 | +30 | +0.9% | 3,378,900 |
451～
500
件表示中 / 3692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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89倍 | 0.52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 | 278,000円 | +4.2% | -11.3% | 3.24% | 8.03倍 | 1.05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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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
