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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 3,555 | 3,578 | 3,543 | 3,553 | -17 | -0.5% | 3,254,100 |
| 2017/02/23 | 3,608 | 3,614 | 3,555 | 3,570 | -49 | -1.4% | 3,363,900 |
| 2017/02/22 | 3,616 | 3,635 | 3,600 | 3,619 | +23 | +0.6% | 4,157,000 |
| 2017/02/21 | 3,590 | 3,608 | 3,582 | 3,596 | +22 | +0.6% | 3,345,500 |
| 2017/02/20 | 3,587 | 3,599 | 3,545 | 3,574 | -12 | -0.3% | 3,554,100 |
| 2017/02/17 | 3,569 | 3,598 | 3,569 | 3,586 | -23 | -0.6% | 3,258,600 |
| 2017/02/16 | 3,625 | 3,629 | 3,568 | 3,609 | -22 | -0.6% | 4,274,900 |
| 2017/02/15 | 3,650 | 3,660 | 3,630 | 3,631 | +31 | +0.9% | 3,178,600 |
| 2017/02/14 | 3,667 | 3,669 | 3,594 | 3,600 | -50 | -1.4% | 3,626,400 |
| 2017/02/13 | 3,638 | 3,675 | 3,619 | 3,650 | +45 | +1.2% | 4,868,200 |
| 2017/02/10 | 3,574 | 3,614 | 3,556 | 3,605 | +101 | +2.9% | 6,141,700 |
| 2017/02/09 | 3,529 | 3,533 | 3,481 | 3,504 | -70 | -2% | 4,034,400 |
| 2017/02/08 | 3,533 | 3,579 | 3,532 | 3,574 | +33 | +0.9% | 5,104,700 |
| 2017/02/07 | 3,508 | 3,569 | 3,482 | 3,541 | +48 | +1.4% | 5,851,000 |
| 2017/02/06 | 3,551 | 3,552 | 3,485 | 3,493 | +70 | +2% | 6,356,500 |
| 2017/02/03 | 3,401 | 3,439 | 3,400 | 3,423 | +6 | +0.2% | 4,775,900 |
| 2017/02/02 | 3,423 | 3,468 | 3,397 | 3,417 | +2 | +0.1% | 6,255,000 |
| 2017/02/01 | 3,305 | 3,417 | 3,292 | 3,415 | +28 | +0.8% | 5,165,300 |
| 2017/01/31 | 3,380 | 3,423 | 3,375 | 3,387 | -98 | -2.8% | 5,979,200 |
| 2017/01/30 | 3,451 | 3,490 | 3,449 | 3,485 | +1 | ±0% | 3,377,900 |
| 2017/01/27 | 3,487 | 3,488 | 3,452 | 3,484 | -18 | -0.5% | 4,674,100 |
| 2017/01/26 | 3,545 | 3,545 | 3,489 | 3,502 | +52 | +1.5% | 6,695,700 |
| 2017/01/25 | 3,459 | 3,482 | 3,436 | 3,450 | +75 | +2.2% | 4,241,300 |
| 2017/01/24 | 3,364 | 3,396 | 3,363 | 3,375 | -57 | -1.7% | 4,637,600 |
| 2017/01/23 | 3,425 | 3,448 | 3,415 | 3,432 | -60 | -1.7% | 4,593,100 |
| 2017/01/20 | 3,475 | 3,508 | 3,475 | 3,492 | +4 | +0.1% | 4,423,000 |
| 2017/01/19 | 3,472 | 3,496 | 3,452 | 3,488 | +85 | +2.5% | 5,517,300 |
| 2017/01/18 | 3,330 | 3,415 | 3,318 | 3,403 | +50 | +1.5% | 4,641,600 |
| 2017/01/17 | 3,431 | 3,435 | 3,353 | 3,353 | -92 | -2.7% | 6,243,700 |
| 2017/01/16 | 3,456 | 3,466 | 3,431 | 3,445 | -1 | ±0% | 3,245,300 |
| 2017/01/13 | 3,438 | 3,464 | 3,436 | 3,446 | -11 | -0.3% | 4,071,500 |
| 2017/01/12 | 3,450 | 3,483 | 3,421 | 3,457 | -14 | -0.4% | 3,819,600 |
| 2017/01/11 | 3,479 | 3,486 | 3,455 | 3,471 | +9 | +0.3% | 4,354,500 |
| 2017/01/10 | 3,500 | 3,515 | 3,462 | 3,462 | -39 | -1.1% | 4,973,700 |
| 2017/01/06 | 3,458 | 3,538 | 3,453 | 3,501 | -68 | -1.9% | 4,710,900 |
| 2017/01/05 | 3,600 | 3,604 | 3,550 | 3,569 | -2 | -0.1% | 4,479,400 |
| 2017/01/04 | 3,504 | 3,571 | 3,500 | 3,571 | +156 | +4.6% | 5,941,300 |
| 2016/12/30 | 3,402 | 3,425 | 3,382 | 3,415 | -28 | -0.8% | 4,094,800 |
| 2016/12/29 | 3,472 | 3,480 | 3,432 | 3,443 | -47 | -1.3% | 3,498,400 |
| 2016/12/28 | 3,497 | 3,507 | 3,477 | 3,490 | -7 | -0.2% | 2,728,100 |
| 2016/12/27 | 3,480 | 3,513 | 3,464 | 3,497 | +2 | +0.1% | 3,128,700 |
| 2016/12/26 | 3,550 | 3,554 | 3,488 | 3,495 | -75 | -2.1% | 4,165,800 |
| 2016/12/22 | 3,533 | 3,570 | 3,533 | 3,570 | +43 | +1.2% | 3,887,800 |
| 2016/12/21 | 3,533 | 3,567 | 3,508 | 3,527 | +2 | +0.1% | 3,749,800 |
| 2016/12/20 | 3,533 | 3,534 | 3,502 | 3,525 | -8 | -0.2% | 3,948,800 |
| 2016/12/19 | 3,560 | 3,567 | 3,526 | 3,533 | -27 | -0.8% | 3,654,600 |
| 2016/12/16 | 3,575 | 3,578 | 3,537 | 3,560 | +34 | +1% | 6,241,200 |
| 2016/12/15 | 3,536 | 3,579 | 3,502 | 3,526 | +49 | +1.4% | 6,584,300 |
| 2016/12/14 | 3,492 | 3,495 | 3,462 | 3,477 | +19 | +0.5% | 3,198,700 |
| 2016/12/13 | 3,465 | 3,475 | 3,427 | 3,458 | -8 | -0.2% | 5,341,800 |
2001～
2050
件表示中 / 3693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 | 145,800円 | +5.7% | -10.8% | 4.66% | 6.77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 | 270,600円 | +4.2% | -11.3% | 3.33% | 7.82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 |
| 豊田織機 | 1,683,000円 | -2.1% | -11.8% | 1.66% | 21.14倍 | 1.03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 |
| デンソー | 188,200円 | -1.6% | +28.5% | 3.40% | 10.30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 |
| 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
