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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,070 | 3,074 | 3,053 | 3,067 | +1 | ±0% | 4,515,600 |
| 2017/06/20 | 3,102 | 3,104 | 3,066 | 3,066 | ±0 | ±0% | 5,110,600 |
| 2017/06/19 | 3,063 | 3,075 | 3,054 | 3,066 | -11 | -0.4% | 3,203,500 |
| 2017/06/16 | 3,092 | 3,096 | 3,063 | 3,077 | +20 | +0.7% | 5,876,600 |
| 2017/06/15 | 3,057 | 3,077 | 3,046 | 3,057 | -7 | -0.2% | 5,002,500 |
| 2017/06/14 | 3,092 | 3,092 | 3,063 | 3,064 | +7 | +0.2% | 4,782,100 |
| 2017/06/13 | 3,080 | 3,088 | 3,056 | 3,057 | -9 | -0.3% | 5,394,800 |
| 2017/06/12 | 3,077 | 3,093 | 3,065 | 3,066 | -9 | -0.3% | 4,425,200 |
| 2017/06/09 | 3,050 | 3,086 | 3,048 | 3,075 | +7 | +0.2% | 7,762,900 |
| 2017/06/08 | 3,103 | 3,104 | 3,066 | 3,068 | -30 | -1% | 5,008,500 |
| 2017/06/07 | 3,100 | 3,106 | 3,084 | 3,098 | -14 | -0.4% | 5,031,800 |
| 2017/06/06 | 3,100 | 3,139 | 3,093 | 3,112 | -5 | -0.2% | 4,903,300 |
| 2017/06/05 | 3,148 | 3,151 | 3,111 | 3,117 | -77 | -2.4% | 6,053,400 |
| 2017/06/02 | 3,145 | 3,198 | 3,134 | 3,194 | +82 | +2.6% | 6,821,200 |
| 2017/06/01 | 3,100 | 3,125 | 3,094 | 3,112 | -5 | -0.2% | 4,976,500 |
| 2017/05/31 | 3,070 | 3,119 | 3,062 | 3,117 | +44 | +1.4% | 12,265,000 |
| 2017/05/30 | 3,065 | 3,075 | 3,052 | 3,073 | +9 | +0.3% | 4,220,000 |
| 2017/05/29 | 3,059 | 3,074 | 3,048 | 3,064 | +6 | +0.2% | 4,435,800 |
| 2017/05/26 | 3,095 | 3,106 | 3,058 | 3,058 | -37 | -1.2% | 5,748,200 |
| 2017/05/25 | 3,104 | 3,108 | 3,084 | 3,095 | -40 | -1.3% | 6,494,000 |
| 2017/05/24 | 3,110 | 3,141 | 3,105 | 3,135 | +66 | +2.2% | 5,211,300 |
| 2017/05/23 | 3,081 | 3,099 | 3,059 | 3,069 | -16 | -0.5% | 6,803,300 |
| 2017/05/22 | 3,068 | 3,096 | 3,067 | 3,085 | +35 | +1.1% | 4,428,200 |
| 2017/05/19 | 3,051 | 3,069 | 3,046 | 3,050 | -15 | -0.5% | 9,424,400 |
| 2017/05/18 | 3,090 | 3,101 | 3,062 | 3,065 | -70 | -2.2% | 6,215,600 |
| 2017/05/17 | 3,130 | 3,149 | 3,106 | 3,135 | -32 | -1% | 6,087,500 |
| 2017/05/16 | 3,210 | 3,231 | 3,158 | 3,167 | -27 | -0.8% | 7,361,700 |
| 2017/05/15 | 3,165 | 3,208 | 3,152 | 3,194 | -5 | -0.2% | 4,830,300 |
| 2017/05/12 | 3,247 | 3,250 | 3,186 | 3,199 | -51 | -1.6% | 7,097,300 |
| 2017/05/11 | 3,241 | 3,253 | 3,215 | 3,250 | +20 | +0.6% | 4,119,400 |
| 2017/05/10 | 3,232 | 3,250 | 3,224 | 3,230 | +25 | +0.8% | 6,744,800 |
| 2017/05/09 | 3,261 | 3,270 | 3,198 | 3,205 | -56 | -1.7% | 8,117,900 |
| 2017/05/08 | 3,247 | 3,275 | 3,236 | 3,261 | +26 | +0.8% | 9,611,100 |
| 2017/05/02 | 3,223 | 3,247 | 3,223 | 3,235 | -10 | -0.3% | 5,820,700 |
| 2017/05/01 | 3,232 | 3,251 | 3,228 | 3,245 | +13 | +0.4% | 4,677,800 |
| 2017/04/28 | 3,230 | 3,248 | 3,214 | 3,232 | -13 | -0.4% | 3,959,200 |
| 2017/04/27 | 3,238 | 3,257 | 3,237 | 3,245 | -11 | -0.3% | 4,425,600 |
| 2017/04/26 | 3,223 | 3,256 | 3,207 | 3,256 | +67 | +2.1% | 5,009,900 |
| 2017/04/25 | 3,145 | 3,202 | 3,142 | 3,189 | +24 | +0.8% | 4,113,700 |
| 2017/04/24 | 3,188 | 3,200 | 3,151 | 3,165 | +50 | +1.6% | 4,457,700 |
| 2017/04/21 | 3,103 | 3,134 | 3,101 | 3,115 | +38 | +1.2% | 4,395,600 |
| 2017/04/20 | 3,079 | 3,107 | 3,065 | 3,077 | +16 | +0.5% | 4,225,100 |
| 2017/04/19 | 3,089 | 3,091 | 3,047 | 3,061 | -37 | -1.2% | 4,669,800 |
| 2017/04/18 | 3,134 | 3,156 | 3,087 | 3,098 | -1 | ±0% | 3,185,600 |
| 2017/04/17 | 3,085 | 3,106 | 3,076 | 3,099 | -18 | -0.6% | 2,481,200 |
| 2017/04/14 | 3,139 | 3,139 | 3,085 | 3,117 | -18 | -0.6% | 4,531,000 |
| 2017/04/13 | 3,106 | 3,146 | 3,092 | 3,135 | +4 | +0.1% | 4,795,200 |
| 2017/04/12 | 3,142 | 3,151 | 3,113 | 3,131 | -51 | -1.6% | 4,248,100 |
| 2017/04/11 | 3,156 | 3,182 | 3,148 | 3,182 | ±0 | ±0% | 2,984,200 |
| 2017/04/10 | 3,191 | 3,205 | 3,167 | 3,182 | +25 | +0.8% | 3,444,100 |
2001～
2050
件表示中 / 3772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 | 291,900円 | +1.0% | -39.7% | 3.25% | 14.30倍 | 1.06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 | 214,300円 | +0.5% | +28.5% | 2.99% | 11.38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 | 196,400円 | +4.7% | -20.6% | 2.29% | 11.84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
