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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,346 | 3,388 | 3,337 | 3,368 | -30 | -0.9% | 3,678,600 |
| 2022/06/22 | 3,403 | 3,446 | 3,394 | 3,398 | +71 | +2.1% | 6,292,400 |
| 2022/06/21 | 3,314 | 3,348 | 3,293 | 3,327 | +46 | +1.4% | 4,542,200 |
| 2022/06/20 | 3,327 | 3,331 | 3,266 | 3,281 | +20 | +0.6% | 3,577,400 |
| 2022/06/17 | 3,229 | 3,270 | 3,217 | 3,261 | -90 | -2.7% | 6,566,200 |
| 2022/06/16 | 3,328 | 3,404 | 3,322 | 3,351 | +46 | +1.4% | 3,884,400 |
| 2022/06/15 | 3,315 | 3,340 | 3,302 | 3,305 | +18 | +0.5% | 4,019,600 |
| 2022/06/14 | 3,231 | 3,309 | 3,230 | 3,287 | -5 | -0.2% | 5,558,800 |
| 2022/06/13 | 3,307 | 3,321 | 3,282 | 3,292 | -106 | -3.1% | 4,330,500 |
| 2022/06/10 | 3,412 | 3,416 | 3,377 | 3,398 | -17 | -0.5% | 4,215,900 |
| 2022/06/09 | 3,393 | 3,454 | 3,387 | 3,415 | +21 | +0.6% | 5,600,100 |
| 2022/06/08 | 3,355 | 3,394 | 3,355 | 3,394 | +12 | +0.4% | 3,972,800 |
| 2022/06/07 | 3,367 | 3,399 | 3,360 | 3,382 | +83 | +2.5% | 4,294,700 |
| 2022/06/06 | 3,263 | 3,304 | 3,255 | 3,299 | ±0 | ±0% | 3,062,900 |
| 2022/06/03 | 3,360 | 3,360 | 3,285 | 3,299 | -33 | -1% | 3,776,200 |
| 2022/06/02 | 3,333 | 3,334 | 3,264 | 3,332 | +8 | +0.2% | 3,657,900 |
| 2022/06/01 | 3,256 | 3,324 | 3,245 | 3,324 | +137 | +4.3% | 6,138,600 |
| 2022/05/31 | 3,140 | 3,204 | 3,140 | 3,187 | +3 | +0.1% | 6,859,400 |
| 2022/05/30 | 3,160 | 3,190 | 3,154 | 3,184 | +40 | +1.3% | 4,228,700 |
| 2022/05/27 | 3,179 | 3,179 | 3,127 | 3,144 | +16 | +0.5% | 4,131,400 |
| 2022/05/26 | 3,131 | 3,146 | 3,110 | 3,128 | +22 | +0.7% | 5,183,000 |
| 2022/05/25 | 3,116 | 3,148 | 3,101 | 3,106 | -70 | -2.2% | 5,998,900 |
| 2022/05/24 | 3,217 | 3,224 | 3,169 | 3,176 | -29 | -0.9% | 4,038,400 |
| 2022/05/23 | 3,228 | 3,232 | 3,188 | 3,205 | -13 | -0.4% | 4,178,100 |
| 2022/05/20 | 3,221 | 3,228 | 3,197 | 3,218 | +20 | +0.6% | 3,885,100 |
| 2022/05/19 | 3,140 | 3,203 | 3,128 | 3,198 | -21 | -0.7% | 5,035,500 |
| 2022/05/18 | 3,201 | 3,247 | 3,193 | 3,219 | +43 | +1.4% | 5,572,900 |
| 2022/05/17 | 3,201 | 3,209 | 3,140 | 3,176 | +1 | ±0% | 4,639,300 |
| 2022/05/16 | 3,210 | 3,252 | 3,166 | 3,175 | -145 | -4.4% | 8,278,100 |
| 2022/05/13 | 3,300 | 3,322 | 3,234 | 3,320 | +71 | +2.2% | 5,538,800 |
| 2022/05/12 | 3,254 | 3,292 | 3,204 | 3,249 | +2 | +0.1% | 5,404,000 |
| 2022/05/11 | 3,331 | 3,347 | 3,225 | 3,247 | -102 | -3% | 6,200,600 |
| 2022/05/10 | 3,374 | 3,397 | 3,317 | 3,349 | -45 | -1.3% | 4,463,300 |
| 2022/05/09 | 3,475 | 3,475 | 3,387 | 3,394 | -76 | -2.2% | 4,348,800 |
| 2022/05/06 | 3,478 | 3,484 | 3,442 | 3,470 | +38 | +1.1% | 4,425,900 |
| 2022/05/02 | 3,430 | 3,485 | 3,428 | 3,432 | +13 | +0.4% | 5,205,200 |
| 2022/04/28 | 3,320 | 3,423 | 3,302 | 3,419 | +128 | +3.9% | 5,090,100 |
| 2022/04/27 | 3,321 | 3,333 | 3,291 | 3,291 | -108 | -3.2% | 5,380,700 |
| 2022/04/26 | 3,375 | 3,422 | 3,364 | 3,399 | +23 | +0.7% | 4,644,300 |
| 2022/04/25 | 3,301 | 3,395 | 3,292 | 3,376 | -3 | -0.1% | 4,340,400 |
| 2022/04/22 | 3,410 | 3,414 | 3,367 | 3,379 | -55 | -1.6% | 3,398,300 |
| 2022/04/21 | 3,366 | 3,445 | 3,366 | 3,434 | +1 | ±0% | 3,305,400 |
| 2022/04/20 | 3,380 | 3,456 | 3,371 | 3,433 | +119 | +3.6% | 5,290,800 |
| 2022/04/19 | 3,306 | 3,323 | 3,275 | 3,314 | +58 | +1.8% | 3,406,800 |
| 2022/04/18 | 3,238 | 3,263 | 3,213 | 3,256 | -37 | -1.1% | 2,623,200 |
| 2022/04/15 | 3,271 | 3,303 | 3,259 | 3,293 | +22 | +0.7% | 2,523,800 |
| 2022/04/14 | 3,230 | 3,276 | 3,210 | 3,271 | +10 | +0.3% | 2,401,800 |
| 2022/04/13 | 3,252 | 3,265 | 3,218 | 3,261 | +32 | +1% | 4,378,400 |
| 2022/04/12 | 3,246 | 3,261 | 3,218 | 3,229 | -5 | -0.2% | 3,710,500 |
| 2022/04/11 | 3,214 | 3,242 | 3,207 | 3,234 | +22 | +0.7% | 3,737,200 |
701～
750
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
