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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,585 | 3,626 | 3,575 | 3,626 | +42 | +1.2% | 2,933,700 |
| 2021/06/14 | 3,635 | 3,660 | 3,579 | 3,584 | -1 | ±0% | 2,788,700 |
| 2021/06/11 | 3,567 | 3,587 | 3,515 | 3,585 | +9 | +0.3% | 4,854,300 |
| 2021/06/10 | 3,584 | 3,595 | 3,562 | 3,576 | -15 | -0.4% | 2,553,200 |
| 2021/06/09 | 3,583 | 3,603 | 3,561 | 3,591 | -1 | ±0% | 2,157,500 |
| 2021/06/08 | 3,588 | 3,619 | 3,572 | 3,592 | +2 | +0.1% | 3,126,900 |
| 2021/06/07 | 3,613 | 3,633 | 3,573 | 3,590 | -37 | -1% | 3,446,100 |
| 2021/06/04 | 3,640 | 3,644 | 3,580 | 3,627 | +36 | +1% | 4,189,100 |
| 2021/06/03 | 3,580 | 3,628 | 3,578 | 3,591 | +73 | +2.1% | 5,955,800 |
| 2021/06/02 | 3,435 | 3,524 | 3,431 | 3,518 | +153 | +4.5% | 6,592,600 |
| 2021/06/01 | 3,363 | 3,378 | 3,322 | 3,365 | +12 | +0.4% | 3,753,400 |
| 2021/05/31 | 3,410 | 3,422 | 3,352 | 3,353 | -115 | -3.3% | 4,261,800 |
| 2021/05/28 | 3,400 | 3,478 | 3,400 | 3,468 | +121 | +3.6% | 6,783,000 |
| 2021/05/27 | 3,290 | 3,347 | 3,289 | 3,347 | +50 | +1.5% | 12,353,900 |
| 2021/05/26 | 3,372 | 3,374 | 3,297 | 3,297 | -33 | -1% | 5,280,600 |
| 2021/05/25 | 3,362 | 3,377 | 3,303 | 3,330 | -29 | -0.9% | 4,604,100 |
| 2021/05/24 | 3,344 | 3,399 | 3,344 | 3,359 | +50 | +1.5% | 3,940,000 |
| 2021/05/21 | 3,275 | 3,331 | 3,274 | 3,309 | +17 | +0.5% | 4,179,800 |
| 2021/05/20 | 3,301 | 3,317 | 3,277 | 3,292 | -17 | -0.5% | 2,869,300 |
| 2021/05/19 | 3,306 | 3,332 | 3,291 | 3,309 | -37 | -1.1% | 4,104,500 |
| 2021/05/18 | 3,287 | 3,366 | 3,285 | 3,346 | +108 | +3.3% | 5,466,500 |
| 2021/05/17 | 3,276 | 3,323 | 3,207 | 3,238 | -89 | -2.7% | 5,300,900 |
| 2021/05/14 | 3,343 | 3,347 | 3,295 | 3,327 | +33 | +1% | 3,683,700 |
| 2021/05/13 | 3,285 | 3,333 | 3,278 | 3,294 | +8 | +0.2% | 3,690,800 |
| 2021/05/12 | 3,310 | 3,315 | 3,242 | 3,286 | -46 | -1.4% | 5,515,800 |
| 2021/05/11 | 3,407 | 3,418 | 3,309 | 3,332 | -99 | -2.9% | 4,849,200 |
| 2021/05/10 | 3,398 | 3,457 | 3,391 | 3,431 | +71 | +2.1% | 4,860,800 |
| 2021/05/07 | 3,314 | 3,365 | 3,284 | 3,360 | +42 | +1.3% | 3,634,700 |
| 2021/05/06 | 3,310 | 3,346 | 3,288 | 3,318 | +86 | +2.7% | 6,377,900 |
| 2021/04/30 | 3,285 | 3,313 | 3,208 | 3,232 | -33 | -1% | 6,489,600 |
| 2021/04/28 | 3,238 | 3,265 | 3,237 | 3,265 | +38 | +1.2% | 4,246,300 |
| 2021/04/27 | 3,268 | 3,277 | 3,220 | 3,227 | -63 | -1.9% | 4,317,200 |
| 2021/04/26 | 3,330 | 3,342 | 3,268 | 3,290 | +57 | +1.8% | 4,729,500 |
| 2021/04/23 | 3,232 | 3,246 | 3,207 | 3,233 | -19 | -0.6% | 2,996,300 |
| 2021/04/22 | 3,241 | 3,252 | 3,213 | 3,252 | +63 | +2% | 3,053,100 |
| 2021/04/21 | 3,229 | 3,229 | 3,165 | 3,189 | -85 | -2.6% | 3,640,500 |
| 2021/04/20 | 3,330 | 3,333 | 3,262 | 3,274 | -76 | -2.3% | 3,530,100 |
| 2021/04/19 | 3,333 | 3,350 | 3,307 | 3,350 | +24 | +0.7% | 2,848,700 |
| 2021/04/16 | 3,335 | 3,348 | 3,310 | 3,326 | -4 | -0.1% | 3,639,000 |
| 2021/04/15 | 3,320 | 3,369 | 3,316 | 3,330 | +43 | +1.3% | 3,874,400 |
| 2021/04/14 | 3,258 | 3,298 | 3,238 | 3,287 | -3 | -0.1% | 4,506,700 |
| 2021/04/13 | 3,245 | 3,320 | 3,244 | 3,290 | +61 | +1.9% | 3,912,700 |
| 2021/04/12 | 3,230 | 3,250 | 3,219 | 3,229 | +14 | +0.4% | 2,485,500 |
| 2021/04/09 | 3,245 | 3,249 | 3,211 | 3,215 | -22 | -0.7% | 3,390,400 |
| 2021/04/08 | 3,245 | 3,250 | 3,195 | 3,237 | -22 | -0.7% | 4,310,700 |
| 2021/04/07 | 3,272 | 3,290 | 3,221 | 3,259 | +31 | +1% | 4,656,800 |
| 2021/04/06 | 3,310 | 3,316 | 3,212 | 3,228 | -91 | -2.7% | 4,818,600 |
| 2021/04/05 | 3,281 | 3,320 | 3,270 | 3,319 | +46 | +1.4% | 2,925,800 |
| 2021/04/02 | 3,307 | 3,330 | 3,267 | 3,273 | -27 | -0.8% | 2,348,000 |
| 2021/04/01 | 3,389 | 3,390 | 3,276 | 3,300 | -19 | -0.6% | 4,323,500 |
951～
1000
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
