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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 3,519 | 3,553 | 3,445 | 3,466 | -7 | -0.2% | 6,707,200 |
| 2016/12/09 | 3,450 | 3,483 | 3,440 | 3,473 | +36 | +1% | 7,438,500 |
| 2016/12/08 | 3,400 | 3,439 | 3,390 | 3,437 | +62 | +1.8% | 6,906,600 |
| 2016/12/07 | 3,373 | 3,405 | 3,362 | 3,375 | +45 | +1.4% | 5,270,000 |
| 2016/12/06 | 3,364 | 3,371 | 3,319 | 3,330 | +28 | +0.8% | 5,371,900 |
| 2016/12/05 | 3,321 | 3,329 | 3,288 | 3,302 | -65 | -1.9% | 4,753,700 |
| 2016/12/02 | 3,397 | 3,408 | 3,361 | 3,367 | -29 | -0.9% | 4,686,400 |
| 2016/12/01 | 3,450 | 3,451 | 3,382 | 3,396 | +64 | +1.9% | 6,784,500 |
| 2016/11/30 | 3,340 | 3,386 | 3,327 | 3,332 | +25 | +0.8% | 7,178,500 |
| 2016/11/29 | 3,300 | 3,330 | 3,276 | 3,307 | -18 | -0.5% | 3,387,600 |
| 2016/11/28 | 3,345 | 3,350 | 3,292 | 3,325 | -20 | -0.6% | 4,838,000 |
| 2016/11/25 | 3,300 | 3,412 | 3,299 | 3,345 | +67 | +2% | 7,448,400 |
| 2016/11/24 | 3,224 | 3,282 | 3,216 | 3,278 | +124 | +3.9% | 4,934,700 |
| 2016/11/22 | 3,171 | 3,199 | 3,154 | 3,154 | -32 | -1% | 3,594,800 |
| 2016/11/21 | 3,207 | 3,209 | 3,178 | 3,186 | -1 | ±0% | 3,212,600 |
| 2016/11/18 | 3,200 | 3,222 | 3,186 | 3,187 | +31 | +1% | 5,332,900 |
| 2016/11/17 | 3,125 | 3,156 | 3,123 | 3,156 | +15 | +0.5% | 4,524,200 |
| 2016/11/16 | 3,129 | 3,148 | 3,113 | 3,141 | +43 | +1.4% | 4,573,800 |
| 2016/11/15 | 3,089 | 3,118 | 3,077 | 3,098 | +10 | +0.3% | 4,023,700 |
| 2016/11/14 | 3,040 | 3,088 | 3,018 | 3,088 | +89.5 | +3% | 5,399,100 |
| 2016/11/11 | 3,030 | 3,038 | 2,983 | 2,998.5 | +18 | +0.6% | 7,038,200 |
| 2016/11/10 | 2,985.5 | 2,999.5 | 2,922 | 2,980.5 | +245 | +9% | 11,147,000 |
| 2016/11/09 | 2,991 | 3,014 | 2,693.5 | 2,735.5 | -232.5 | -7.8% | 12,324,800 |
| 2016/11/08 | 2,976 | 2,979 | 2,948.5 | 2,968 | +27 | +0.9% | 3,481,000 |
| 2016/11/07 | 2,941 | 2,954.5 | 2,914.5 | 2,941 | +72 | +2.5% | 4,411,400 |
| 2016/11/04 | 2,906 | 2,913 | 2,843.5 | 2,869 | -104.5 | -3.5% | 8,594,300 |
| 2016/11/02 | 2,993 | 3,015 | 2,954 | 2,973.5 | -106.5 | -3.5% | 6,120,700 |
| 2016/11/01 | 3,175 | 3,183 | 3,065 | 3,080 | -64 | -2% | 6,538,800 |
| 2016/10/31 | 3,132 | 3,159 | 3,118 | 3,144 | -6 | -0.2% | 3,758,100 |
| 2016/10/28 | 3,158 | 3,161 | 3,130 | 3,150 | +18 | +0.6% | 4,987,200 |
| 2016/10/27 | 3,148 | 3,151 | 3,123 | 3,132 | -12 | -0.4% | 2,654,800 |
| 2016/10/26 | 3,124 | 3,152 | 3,112 | 3,144 | -2 | -0.1% | 3,514,200 |
| 2016/10/25 | 3,104 | 3,150 | 3,102 | 3,146 | +65 | +2.1% | 3,403,000 |
| 2016/10/24 | 3,093 | 3,099 | 3,066 | 3,081 | -16 | -0.5% | 2,735,900 |
| 2016/10/21 | 3,107 | 3,136 | 3,090 | 3,097 | -2 | -0.1% | 3,448,000 |
| 2016/10/20 | 3,045 | 3,112 | 3,044 | 3,099 | +43 | +1.4% | 3,993,500 |
| 2016/10/19 | 3,060 | 3,071 | 3,045 | 3,056 | -33 | -1.1% | 4,250,700 |
| 2016/10/18 | 3,060 | 3,095 | 3,033 | 3,089 | +22 | +0.7% | 3,806,200 |
| 2016/10/17 | 3,060 | 3,087 | 3,041 | 3,067 | -3 | -0.1% | 3,440,100 |
| 2016/10/14 | 3,070 | 3,079 | 3,026 | 3,070 | +21 | +0.7% | 5,397,100 |
| 2016/10/13 | 3,072 | 3,113 | 3,037 | 3,049 | +10 | +0.3% | 4,726,900 |
| 2016/10/12 | 3,029 | 3,076 | 3,017 | 3,039 | -21 | -0.7% | 3,432,600 |
| 2016/10/11 | 3,075 | 3,091 | 3,040 | 3,060 | -9 | -0.3% | 3,749,800 |
| 2016/10/07 | 3,070 | 3,079 | 3,048 | 3,069 | -3 | -0.1% | 2,898,300 |
| 2016/10/06 | 3,090 | 3,103 | 3,068 | 3,072 | -2 | -0.1% | 4,130,200 |
| 2016/10/05 | 3,037 | 3,084 | 3,032 | 3,074 | +87.5 | +2.9% | 4,526,400 |
| 2016/10/04 | 2,973 | 2,999 | 2,965 | 2,986.5 | +56 | +1.9% | 5,215,700 |
| 2016/10/03 | 2,933 | 2,949.5 | 2,908.5 | 2,930.5 | +43 | +1.5% | 3,664,500 |
| 2016/09/30 | 2,880 | 2,893.5 | 2,862 | 2,887.5 | -67.5 | -2.3% | 4,796,100 |
| 2016/09/29 | 2,968 | 2,974 | 2,951 | 2,955 | +37 | +1.3% | 3,669,200 |
2051～
2100
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
