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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,828 | 3,835 | 3,790 | 3,821 | -13 | -0.3% | 4,099,500 |
| 2017/12/13 | 3,834 | 3,835 | 3,806 | 3,834 | +28 | +0.7% | 3,698,700 |
| 2017/12/12 | 3,800 | 3,837 | 3,795 | 3,806 | +17 | +0.4% | 3,812,100 |
| 2017/12/11 | 3,781 | 3,790 | 3,757 | 3,789 | +16 | +0.4% | 4,319,400 |
| 2017/12/08 | 3,735 | 3,777 | 3,735 | 3,773 | +17 | +0.5% | 7,863,200 |
| 2017/12/07 | 3,733 | 3,771 | 3,724 | 3,756 | +33 | +0.9% | 5,614,000 |
| 2017/12/06 | 3,745 | 3,762 | 3,705 | 3,723 | -44 | -1.2% | 6,632,500 |
| 2017/12/05 | 3,784 | 3,784 | 3,757 | 3,767 | -20 | -0.5% | 5,330,900 |
| 2017/12/04 | 3,798 | 3,800 | 3,772 | 3,787 | +12 | +0.3% | 4,812,400 |
| 2017/12/01 | 3,753 | 3,792 | 3,744 | 3,775 | +31 | +0.8% | 5,485,000 |
| 2017/11/30 | 3,750 | 3,764 | 3,719 | 3,744 | +23 | +0.6% | 7,281,100 |
| 2017/11/29 | 3,730 | 3,731 | 3,697 | 3,721 | +8 | +0.2% | 4,063,600 |
| 2017/11/28 | 3,685 | 3,729 | 3,684 | 3,713 | +38 | +1% | 5,565,800 |
| 2017/11/27 | 3,719 | 3,731 | 3,670 | 3,675 | -13 | -0.4% | 4,147,800 |
| 2017/11/24 | 3,681 | 3,695 | 3,657 | 3,688 | -27 | -0.7% | 4,825,900 |
| 2017/11/22 | 3,735 | 3,751 | 3,713 | 3,715 | +14 | +0.4% | 4,780,900 |
| 2017/11/21 | 3,702 | 3,726 | 3,694 | 3,701 | +14 | +0.4% | 4,187,800 |
| 2017/11/20 | 3,670 | 3,706 | 3,663 | 3,687 | +17 | +0.5% | 3,397,700 |
| 2017/11/17 | 3,719 | 3,741 | 3,667 | 3,670 | +10 | +0.3% | 6,692,500 |
| 2017/11/16 | 3,640 | 3,675 | 3,624 | 3,660 | +40 | +1.1% | 5,454,500 |
| 2017/11/15 | 3,667 | 3,675 | 3,615 | 3,620 | -90 | -2.4% | 7,044,300 |
| 2017/11/14 | 3,735 | 3,748 | 3,696 | 3,710 | -12 | -0.3% | 5,526,800 |
| 2017/11/13 | 3,764 | 3,775 | 3,722 | 3,722 | -46 | -1.2% | 3,812,500 |
| 2017/11/10 | 3,722 | 3,785 | 3,722 | 3,768 | -18 | -0.5% | 7,069,900 |
| 2017/11/09 | 3,844 | 3,859 | 3,744 | 3,786 | -50 | -1.3% | 8,950,800 |
| 2017/11/08 | 3,822 | 3,846 | 3,811 | 3,836 | -1 | ±0% | 4,618,900 |
| 2017/11/07 | 3,841 | 3,863 | 3,821 | 3,837 | +8 | +0.2% | 7,082,100 |
| 2017/11/06 | 3,770 | 3,843 | 3,762 | 3,829 | +67 | +1.8% | 7,293,300 |
| 2017/11/02 | 3,700 | 3,792 | 3,677 | 3,762 | +186 | +5.2% | 11,843,400 |
| 2017/11/01 | 3,542 | 3,583 | 3,537 | 3,576 | +53 | +1.5% | 5,040,100 |
| 2017/10/31 | 3,526 | 3,540 | 3,506 | 3,523 | -19 | -0.5% | 3,725,000 |
| 2017/10/30 | 3,521 | 3,553 | 3,521 | 3,542 | +6 | +0.2% | 5,431,400 |
| 2017/10/27 | 3,517 | 3,540 | 3,507 | 3,536 | +28 | +0.8% | 3,691,200 |
| 2017/10/26 | 3,475 | 3,517 | 3,475 | 3,508 | +20 | +0.6% | 3,178,300 |
| 2017/10/25 | 3,500 | 3,503 | 3,479 | 3,488 | -5 | -0.1% | 3,937,700 |
| 2017/10/24 | 3,454 | 3,494 | 3,448 | 3,493 | +22 | +0.6% | 3,807,800 |
| 2017/10/23 | 3,455 | 3,477 | 3,453 | 3,471 | +43 | +1.3% | 4,030,000 |
| 2017/10/20 | 3,420 | 3,441 | 3,407 | 3,428 | -27 | -0.8% | 4,284,100 |
| 2017/10/19 | 3,447 | 3,467 | 3,445 | 3,455 | +23 | +0.7% | 3,904,300 |
| 2017/10/18 | 3,425 | 3,436 | 3,410 | 3,432 | +5 | +0.1% | 3,478,000 |
| 2017/10/17 | 3,415 | 3,428 | 3,403 | 3,427 | +27 | +0.8% | 3,405,700 |
| 2017/10/16 | 3,363 | 3,420 | 3,361 | 3,400 | +13 | +0.4% | 4,571,800 |
| 2017/10/13 | 3,413 | 3,415 | 3,359 | 3,387 | -20 | -0.6% | 6,878,600 |
| 2017/10/12 | 3,413 | 3,416 | 3,393 | 3,407 | +6 | +0.2% | 3,033,800 |
| 2017/10/11 | 3,396 | 3,412 | 3,379 | 3,401 | -4 | -0.1% | 2,864,500 |
| 2017/10/10 | 3,392 | 3,410 | 3,379 | 3,405 | +10 | +0.3% | 3,657,300 |
| 2017/10/06 | 3,390 | 3,402 | 3,388 | 3,395 | +7 | +0.2% | 3,502,200 |
| 2017/10/05 | 3,407 | 3,410 | 3,382 | 3,388 | +18 | +0.5% | 3,754,600 |
| 2017/10/04 | 3,412 | 3,414 | 3,367 | 3,370 | -17 | -0.5% | 4,988,600 |
| 2017/10/03 | 3,361 | 3,392 | 3,359 | 3,387 | +37 | +1.1% | 4,631,700 |
1801～
1850
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 | 146,200円 | +5.7% | -10.8% | 4.65% | 6.79倍 | 0.51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 | 272,900円 | +4.2% | -11.3% | 3.30% | 7.88倍 | 1.03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 | 188,900円 | -1.6% | +28.5% | 3.39% | 10.34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 | 1,689,000円 | -2.1% | -11.8% | 1.66% | 21.21倍 | 1.04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 | 178,700円 | +6.1% | - | 2.24% | 9.32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
