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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,646 | 3,663 | 3,615 | 3,620 | -53 | -1.4% | 3,349,400 |
| 2022/09/02 | 3,646 | 3,674 | 3,646 | 3,673 | +18 | +0.5% | 4,352,900 |
| 2022/09/01 | 3,675 | 3,682 | 3,633 | 3,655 | -69 | -1.9% | 5,273,700 |
| 2022/08/31 | 3,665 | 3,733 | 3,663 | 3,724 | +24 | +0.6% | 6,735,700 |
| 2022/08/30 | 3,720 | 3,755 | 3,675 | 3,700 | +31 | +0.8% | 3,933,500 |
| 2022/08/29 | 3,604 | 3,678 | 3,603 | 3,669 | +15 | +0.4% | 4,010,000 |
| 2022/08/26 | 3,676 | 3,690 | 3,647 | 3,654 | +4 | +0.1% | 2,408,700 |
| 2022/08/25 | 3,682 | 3,695 | 3,641 | 3,650 | -27 | -0.7% | 2,720,400 |
| 2022/08/24 | 3,697 | 3,707 | 3,667 | 3,677 | +26 | +0.7% | 4,500,500 |
| 2022/08/23 | 3,663 | 3,686 | 3,635 | 3,651 | -72 | -1.9% | 3,894,600 |
| 2022/08/22 | 3,698 | 3,737 | 3,683 | 3,723 | +10 | +0.3% | 3,668,100 |
| 2022/08/19 | 3,690 | 3,720 | 3,687 | 3,713 | +46 | +1.3% | 3,972,700 |
| 2022/08/18 | 3,700 | 3,700 | 3,662 | 3,667 | -32 | -0.9% | 3,163,200 |
| 2022/08/17 | 3,630 | 3,700 | 3,629 | 3,699 | +101 | +2.8% | 5,132,400 |
| 2022/08/16 | 3,559 | 3,608 | 3,557 | 3,598 | -31 | -0.9% | 3,818,100 |
| 2022/08/15 | 3,573 | 3,633 | 3,565 | 3,629 | +72 | +2% | 4,688,000 |
| 2022/08/12 | 3,549 | 3,574 | 3,516 | 3,557 | +131 | +3.8% | 9,290,700 |
| 2022/08/10 | 3,380 | 3,428 | 3,373 | 3,426 | +38 | +1.1% | 4,241,100 |
| 2022/08/09 | 3,372 | 3,402 | 3,366 | 3,388 | -9 | -0.3% | 2,961,000 |
| 2022/08/08 | 3,370 | 3,412 | 3,351 | 3,397 | +26 | +0.8% | 3,272,100 |
| 2022/08/05 | 3,339 | 3,380 | 3,321 | 3,371 | -34 | -1% | 5,177,200 |
| 2022/08/04 | 3,463 | 3,468 | 3,385 | 3,405 | -24 | -0.7% | 3,193,600 |
| 2022/08/03 | 3,406 | 3,430 | 3,387 | 3,429 | -20 | -0.6% | 4,402,800 |
| 2022/08/02 | 3,447 | 3,474 | 3,419 | 3,449 | -27 | -0.8% | 3,792,600 |
| 2022/08/01 | 3,420 | 3,476 | 3,409 | 3,476 | +88 | +2.6% | 4,128,900 |
| 2022/07/29 | 3,435 | 3,443 | 3,367 | 3,388 | -49 | -1.4% | 4,883,600 |
| 2022/07/28 | 3,435 | 3,459 | 3,422 | 3,437 | -1 | ±0% | 4,036,100 |
| 2022/07/27 | 3,431 | 3,441 | 3,407 | 3,438 | -38 | -1.1% | 3,934,500 |
| 2022/07/26 | 3,490 | 3,519 | 3,468 | 3,476 | +5 | +0.1% | 2,484,000 |
| 2022/07/25 | 3,424 | 3,492 | 3,417 | 3,471 | +3 | +0.1% | 3,858,500 |
| 2022/07/22 | 3,484 | 3,488 | 3,461 | 3,468 | -55 | -1.6% | 4,904,000 |
| 2022/07/21 | 3,509 | 3,527 | 3,488 | 3,523 | -12 | -0.3% | 3,635,400 |
| 2022/07/20 | 3,485 | 3,535 | 3,472 | 3,535 | +102 | +3% | 7,035,100 |
| 2022/07/19 | 3,431 | 3,456 | 3,412 | 3,433 | +60 | +1.8% | 3,613,300 |
| 2022/07/15 | 3,363 | 3,386 | 3,337 | 3,373 | +31 | +0.9% | 4,599,500 |
| 2022/07/14 | 3,311 | 3,354 | 3,296 | 3,342 | +7 | +0.2% | 3,156,600 |
| 2022/07/13 | 3,312 | 3,357 | 3,309 | 3,335 | +81 | +2.5% | 5,296,700 |
| 2022/07/12 | 3,321 | 3,323 | 3,251 | 3,254 | -59 | -1.8% | 3,116,700 |
| 2022/07/11 | 3,310 | 3,326 | 3,299 | 3,313 | +63 | +1.9% | 4,289,800 |
| 2022/07/08 | 3,237 | 3,286 | 3,230 | 3,250 | +43 | +1.3% | 6,111,000 |
| 2022/07/07 | 3,198 | 3,229 | 3,173 | 3,207 | +46 | +1.5% | 4,071,100 |
| 2022/07/06 | 3,179 | 3,184 | 3,134 | 3,161 | -42 | -1.3% | 5,786,500 |
| 2022/07/05 | 3,240 | 3,241 | 3,201 | 3,203 | -22 | -0.7% | 3,316,200 |
| 2022/07/04 | 3,222 | 3,243 | 3,203 | 3,225 | +32 | +1% | 3,365,800 |
| 2022/07/01 | 3,272 | 3,283 | 3,176 | 3,193 | -100 | -3% | 5,143,800 |
| 2022/06/30 | 3,333 | 3,338 | 3,283 | 3,293 | -57 | -1.7% | 5,777,100 |
| 2022/06/29 | 3,403 | 3,418 | 3,350 | 3,350 | -32 | -0.9% | 5,785,900 |
| 2022/06/28 | 3,318 | 3,387 | 3,307 | 3,382 | +78 | +2.4% | 4,759,800 |
| 2022/06/27 | 3,353 | 3,359 | 3,300 | 3,304 | -16 | -0.5% | 3,929,700 |
| 2022/06/24 | 3,320 | 3,329 | 3,302 | 3,320 | -48 | -1.4% | 3,547,200 |
651～
700
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
