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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 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 |
| 2021/03/31 | 3,317 | 3,364 | 3,308 | 3,319 | +8 | +0.2% | 6,615,700 |
| 2021/03/30 | 3,317 | 3,323 | 3,280 | 3,311 | -12 | -0.4% | 3,625,600 |
| 2021/03/29 | 3,348 | 3,353 | 3,284 | 3,323 | +19 | +0.6% | 4,986,600 |
| 2021/03/26 | 3,320 | 3,347 | 3,290 | 3,304 | +28 | +0.9% | 4,538,300 |
| 2021/03/25 | 3,267 | 3,320 | 3,261 | 3,276 | +30 | +0.9% | 3,969,200 |
| 2021/03/24 | 3,306 | 3,322 | 3,238 | 3,246 | -53 | -1.6% | 4,895,600 |
| 2021/03/23 | 3,358 | 3,364 | 3,294 | 3,299 | -46 | -1.4% | 4,842,400 |
| 2021/03/22 | 3,401 | 3,415 | 3,338 | 3,345 | -126 | -3.6% | 5,715,200 |
| 2021/03/19 | 3,358 | 3,475 | 3,356 | 3,471 | +148 | +4.5% | 9,578,100 |
| 2021/03/18 | 3,340 | 3,354 | 3,292 | 3,323 | +31 | +0.9% | 5,997,300 |
| 2021/03/17 | 3,328 | 3,337 | 3,278 | 3,292 | -45 | -1.3% | 4,400,100 |
| 2021/03/16 | 3,317 | 3,348 | 3,299 | 3,337 | +17 | +0.5% | 5,104,900 |
| 2021/03/15 | 3,280 | 3,338 | 3,277 | 3,320 | +100 | +3.1% | 6,196,200 |
| 2021/03/12 | 3,207 | 3,220 | 3,165 | 3,220 | +28 | +0.9% | 6,716,800 |
| 2021/03/11 | 3,200 | 3,241 | 3,177 | 3,192 | -26 | -0.8% | 4,732,400 |
| 2021/03/10 | 3,205 | 3,224 | 3,193 | 3,218 | -48 | -1.5% | 5,333,000 |
| 2021/03/09 | 3,234 | 3,271 | 3,214 | 3,266 | +116 | +3.7% | 6,263,700 |
1001～
1050
件表示中 / 3725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 | 142,300円 | -6.4% | -62.8% | 4.92% | 23.62倍 | 0.48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 | 250,200円 | +1.0% | -31.3% | 3.80% | 10.52倍 | 0.91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 | 192,600円 | -1.6% | +28.5% | 3.32% | 10.36倍 | 1.07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 | 1,637,500円 | -2.1% | -11.8% | 0.00% | 20.50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 | 169,600円 | +4.7% | -20.6% | 2.65% | 10.23倍 | 1.10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
