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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 2022/01/25 | 3,365 | 3,404 | 3,351 | 3,399 | +14 | +0.4% | 4,148,000 |
| 2022/01/24 | 3,411 | 3,412 | 3,368 | 3,385 | -52 | -1.5% | 3,382,700 |
| 2022/01/21 | 3,374 | 3,452 | 3,348 | 3,437 | +17 | +0.5% | 5,059,700 |
| 2022/01/20 | 3,405 | 3,438 | 3,372 | 3,420 | -4 | -0.1% | 3,825,200 |
| 2022/01/19 | 3,451 | 3,480 | 3,415 | 3,424 | -87 | -2.5% | 4,208,900 |
| 2022/01/18 | 3,548 | 3,569 | 3,494 | 3,511 | -36 | -1% | 3,439,000 |
| 2022/01/17 | 3,520 | 3,562 | 3,513 | 3,547 | +74 | +2.1% | 3,115,800 |
| 2022/01/14 | 3,533 | 3,534 | 3,444 | 3,473 | -42 | -1.2% | 5,166,800 |
| 2022/01/13 | 3,497 | 3,524 | 3,476 | 3,515 | -5 | -0.1% | 3,361,200 |
| 2022/01/12 | 3,485 | 3,520 | 3,477 | 3,520 | +38 | +1.1% | 3,660,200 |
| 2022/01/11 | 3,460 | 3,487 | 3,430 | 3,482 | +52 | +1.5% | 4,320,800 |
| 2022/01/07 | 3,449 | 3,468 | 3,403 | 3,430 | +22 | +0.6% | 4,137,900 |
| 2022/01/06 | 3,415 | 3,445 | 3,396 | 3,408 | -8 | -0.2% | 5,039,100 |
| 2022/01/05 | 3,383 | 3,418 | 3,370 | 3,416 | +87 | +2.6% | 6,549,200 |
| 2022/01/04 | 3,283 | 3,331 | 3,272 | 3,329 | +99 | +3.1% | 4,577,700 |
| 2021/12/30 | 3,217 | 3,248 | 3,205 | 3,230 | -15 | -0.5% | 2,129,100 |
| 2021/12/29 | 3,240 | 3,255 | 3,225 | 3,245 | +5 | +0.2% | 2,265,900 |
| 2021/12/28 | 3,225 | 3,241 | 3,217 | 3,240 | +49 | +1.5% | 2,647,200 |
| 2021/12/27 | 3,191 | 3,200 | 3,178 | 3,191 | +7 | +0.2% | 1,658,100 |
| 2021/12/24 | 3,206 | 3,217 | 3,175 | 3,184 | -13 | -0.4% | 1,436,200 |
| 2021/12/23 | 3,145 | 3,197 | 3,135 | 3,197 | +83 | +2.7% | 3,507,700 |
851～
900
件表示中 / 3771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 | 166,300円 | -2.7% | -46.1% | 4.21% | 15.81倍 | 0.54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 | 289,800円 | +1.0% | -39.7% | 3.28% | 14.20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 | 214,900円 | +0.5% | +28.5% | 2.98% | 11.41倍 | 1.18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 | 1,635,000円 | -2.1% | -11.8% | 0.00% | 20.47倍 | 1.00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 | 197,000円 | +4.7% | -20.6% | 2.28% | 11.88倍 | 1.28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
