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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,217 | 3,224 | 3,169 | 3,212 | -5 | -0.2% | 5,657,800 |
| 2022/04/07 | 3,262 | 3,274 | 3,167 | 3,217 | -145 | -4.3% | 8,754,600 |
| 2022/04/06 | 3,416 | 3,418 | 3,354 | 3,362 | -74 | -2.2% | 4,399,100 |
| 2022/04/05 | 3,469 | 3,475 | 3,422 | 3,436 | -19 | -0.5% | 3,435,300 |
| 2022/04/04 | 3,450 | 3,470 | 3,420 | 3,455 | -9 | -0.3% | 2,864,500 |
| 2022/04/01 | 3,448 | 3,470 | 3,404 | 3,464 | -23 | -0.7% | 4,408,700 |
| 2022/03/31 | 3,465 | 3,536 | 3,449 | 3,487 | -20 | -0.6% | 4,724,100 |
| 2022/03/30 | 3,549 | 3,557 | 3,460 | 3,507 | -55 | -1.5% | 4,887,100 |
| 2022/03/29 | 3,522 | 3,563 | 3,500 | 3,562 | +79 | +2.3% | 5,752,300 |
| 2022/03/28 | 3,474 | 3,498 | 3,414 | 3,483 | +27 | +0.8% | 3,659,200 |
| 2022/03/25 | 3,471 | 3,481 | 3,431 | 3,456 | +17 | +0.5% | 4,459,700 |
| 2022/03/24 | 3,425 | 3,445 | 3,394 | 3,439 | -54 | -1.5% | 5,877,100 |
| 2022/03/23 | 3,428 | 3,503 | 3,428 | 3,493 | +98 | +2.9% | 5,194,600 |
| 2022/03/22 | 3,400 | 3,417 | 3,358 | 3,395 | +53 | +1.6% | 6,664,200 |
| 2022/03/18 | 3,334 | 3,346 | 3,310 | 3,342 | -19 | -0.6% | 6,556,400 |
| 2022/03/17 | 3,333 | 3,369 | 3,298 | 3,361 | +94 | +2.9% | 5,036,800 |
| 2022/03/16 | 3,215 | 3,271 | 3,210 | 3,267 | +97 | +3.1% | 5,495,700 |
| 2022/03/15 | 3,128 | 3,214 | 3,128 | 3,170 | +22 | +0.7% | 4,320,300 |
| 2022/03/14 | 3,143 | 3,173 | 3,129 | 3,148 | +33 | +1.1% | 3,223,000 |
| 2022/03/11 | 3,158 | 3,165 | 3,101 | 3,115 | -90 | -2.8% | 4,959,200 |
| 2022/03/10 | 3,173 | 3,226 | 3,163 | 3,205 | +136 | +4.4% | 5,099,400 |
| 2022/03/09 | 3,083 | 3,125 | 3,056 | 3,069 | +25 | +0.8% | 4,964,200 |
| 2022/03/08 | 3,095 | 3,135 | 3,043 | 3,044 | -68 | -2.2% | 6,940,100 |
| 2022/03/07 | 3,194 | 3,219 | 3,058 | 3,112 | -103 | -3.2% | 7,132,300 |
| 2022/03/04 | 3,306 | 3,318 | 3,201 | 3,215 | -150 | -4.5% | 6,623,900 |
| 2022/03/03 | 3,405 | 3,429 | 3,364 | 3,365 | +9 | +0.3% | 4,640,500 |
| 2022/03/02 | 3,434 | 3,434 | 3,348 | 3,356 | -158 | -4.5% | 4,592,800 |
| 2022/03/01 | 3,569 | 3,583 | 3,505 | 3,514 | -11 | -0.3% | 3,721,000 |
| 2022/02/28 | 3,534 | 3,571 | 3,511 | 3,525 | -7 | -0.2% | 4,541,700 |
| 2022/02/25 | 3,523 | 3,555 | 3,505 | 3,532 | -9 | -0.3% | 3,500,500 |
| 2022/02/24 | 3,590 | 3,609 | 3,510 | 3,541 | -43 | -1.2% | 5,055,200 |
| 2022/02/22 | 3,604 | 3,628 | 3,570 | 3,584 | -78 | -2.1% | 3,135,300 |
| 2022/02/21 | 3,645 | 3,673 | 3,626 | 3,662 | -25 | -0.7% | 2,405,500 |
| 2022/02/18 | 3,657 | 3,718 | 3,641 | 3,687 | +6 | +0.2% | 3,214,900 |
| 2022/02/17 | 3,690 | 3,723 | 3,670 | 3,681 | -31 | -0.8% | 4,424,900 |
| 2022/02/16 | 3,700 | 3,724 | 3,682 | 3,712 | +111 | +3.1% | 5,343,700 |
| 2022/02/15 | 3,571 | 3,614 | 3,555 | 3,601 | +26 | +0.7% | 4,613,000 |
| 2022/02/14 | 3,628 | 3,649 | 3,546 | 3,575 | -38 | -1.1% | 5,155,000 |
| 2022/02/10 | 3,600 | 3,685 | 3,597 | 3,613 | +192 | +5.6% | 9,686,800 |
| 2022/02/09 | 3,444 | 3,462 | 3,421 | 3,421 | +12 | +0.4% | 3,466,600 |
| 2022/02/08 | 3,406 | 3,452 | 3,403 | 3,409 | +6 | +0.2% | 2,574,000 |
| 2022/02/07 | 3,420 | 3,431 | 3,382 | 3,403 | -43 | -1.2% | 2,995,300 |
| 2022/02/04 | 3,477 | 3,478 | 3,410 | 3,446 | -4 | -0.1% | 2,869,400 |
| 2022/02/03 | 3,415 | 3,469 | 3,402 | 3,450 | +76 | +2.3% | 3,948,700 |
| 2022/02/02 | 3,334 | 3,394 | 3,330 | 3,374 | +73 | +2.2% | 3,662,000 |
| 2022/02/01 | 3,330 | 3,346 | 3,294 | 3,301 | -53 | -1.6% | 4,077,800 |
| 2022/01/31 | 3,330 | 3,360 | 3,284 | 3,354 | -2 | -0.1% | 3,594,200 |
| 2022/01/28 | 3,320 | 3,378 | 3,320 | 3,356 | +47 | +1.4% | 3,907,900 |
| 2022/01/27 | 3,394 | 3,419 | 3,301 | 3,309 | -31 | -0.9% | 5,441,500 |
| 2022/01/26 | 3,389 | 3,408 | 3,336 | 3,340 | -59 | -1.7% | 4,051,600 |
751～
800
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
