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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 2,916.5 | 2,958.5 | 2,887.5 | 2,951 | +77.5 | +2.7% | 7,609,900 |
| 2016/05/02 | 2,843 | 2,881.5 | 2,812 | 2,873.5 | -119 | -4% | 7,309,200 |
| 2016/04/28 | 3,133 | 3,193 | 2,955.5 | 2,992.5 | -130.5 | -4.2% | 6,548,200 |
| 2016/04/27 | 3,165 | 3,178 | 3,107 | 3,123 | -42 | -1.3% | 3,334,800 |
| 2016/04/26 | 3,184 | 3,200 | 3,137 | 3,165 | -22 | -0.7% | 3,658,800 |
| 2016/04/25 | 3,191 | 3,200 | 3,156 | 3,187 | +27 | +0.9% | 3,802,500 |
| 2016/04/22 | 3,059 | 3,173 | 3,050 | 3,160 | +45 | +1.4% | 7,548,000 |
| 2016/04/21 | 3,130 | 3,159 | 3,086 | 3,115 | +65 | +2.1% | 9,254,100 |
| 2016/04/20 | 3,103 | 3,117 | 3,046 | 3,050 | -28 | -0.9% | 5,046,500 |
| 2016/04/19 | 3,047 | 3,116 | 3,044 | 3,078 | +131.5 | +4.5% | 5,122,300 |
| 2016/04/18 | 2,865 | 2,955.5 | 2,865 | 2,946.5 | -88.5 | -2.9% | 5,895,100 |
| 2016/04/15 | 3,013 | 3,065 | 3,000 | 3,035 | -31 | -1% | 4,838,500 |
| 2016/04/14 | 3,026 | 3,071 | 3,015 | 3,066 | +58 | +1.9% | 5,978,100 |
| 2016/04/13 | 3,000 | 3,018 | 2,952 | 3,008 | +78.5 | +2.7% | 4,631,000 |
| 2016/04/12 | 2,831.5 | 2,940 | 2,821.5 | 2,929.5 | +107 | +3.8% | 4,662,800 |
| 2016/04/11 | 2,836 | 2,838 | 2,770.5 | 2,822.5 | -60 | -2.1% | 4,227,900 |
| 2016/04/08 | 2,809 | 2,925.5 | 2,769 | 2,882.5 | +30.5 | +1.1% | 6,810,900 |
| 2016/04/07 | 2,863.5 | 2,904.5 | 2,817 | 2,852 | -16.5 | -0.6% | 5,844,600 |
| 2016/04/06 | 2,867.5 | 2,904.5 | 2,847.5 | 2,868.5 | +29 | +1% | 6,500,300 |
| 2016/04/05 | 2,881 | 2,899 | 2,829.5 | 2,839.5 | -70 | -2.4% | 6,888,300 |
| 2016/04/04 | 2,914.5 | 2,937 | 2,862 | 2,909.5 | -32.5 | -1.1% | 6,405,200 |
| 2016/04/01 | 3,080 | 3,080 | 2,909 | 2,942 | -144 | -4.7% | 7,566,800 |
| 2016/03/31 | 3,080 | 3,118 | 3,063 | 3,086 | +93.5 | +3.1% | 6,988,200 |
| 2016/03/30 | 3,085 | 3,131 | 2,950 | 2,992.5 | -112.5 | -3.6% | 7,700,500 |
| 2016/03/29 | 3,053 | 3,117 | 3,048 | 3,105 | -5 | -0.2% | 3,554,600 |
| 2016/03/28 | 3,108 | 3,125 | 3,057 | 3,110 | +17 | +0.5% | 3,519,400 |
| 2016/03/25 | 3,008 | 3,105 | 2,999.5 | 3,093 | +85 | +2.8% | 3,645,100 |
| 2016/03/24 | 3,035 | 3,062 | 2,997.5 | 3,008 | -49 | -1.6% | 3,979,300 |
| 2016/03/23 | 3,082 | 3,109 | 3,043 | 3,057 | -39 | -1.3% | 3,869,200 |
| 2016/03/22 | 3,124 | 3,155 | 3,064 | 3,096 | +38 | +1.2% | 4,702,800 |
| 2016/03/18 | 3,078 | 3,113 | 3,013 | 3,058 | -31 | -1% | 5,170,800 |
| 2016/03/17 | 3,092 | 3,170 | 3,056 | 3,089 | +14 | +0.5% | 4,415,700 |
| 2016/03/16 | 3,111 | 3,120 | 3,071 | 3,075 | -69 | -2.2% | 4,134,600 |
| 2016/03/15 | 3,165 | 3,221 | 3,134 | 3,144 | -21 | -0.7% | 4,291,800 |
| 2016/03/14 | 3,180 | 3,201 | 3,153 | 3,165 | +15 | +0.5% | 4,553,700 |
| 2016/03/11 | 3,091 | 3,152 | 3,076 | 3,150 | -10 | -0.3% | 11,038,300 |
| 2016/03/10 | 3,150 | 3,164 | 3,119 | 3,160 | +50 | +1.6% | 3,799,500 |
| 2016/03/09 | 3,078 | 3,122 | 3,058 | 3,110 | -30 | -1% | 4,514,300 |
| 2016/03/08 | 3,152 | 3,171 | 3,098 | 3,140 | -30 | -0.9% | 5,441,200 |
| 2016/03/07 | 3,188 | 3,209 | 3,135 | 3,170 | -18 | -0.6% | 4,931,000 |
| 2016/03/04 | 3,159 | 3,195 | 3,128 | 3,188 | +12 | +0.4% | 5,754,000 |
| 2016/03/03 | 3,082 | 3,183 | 3,059 | 3,176 | +90 | +2.9% | 6,145,400 |
| 2016/03/02 | 3,029 | 3,124 | 3,017 | 3,086 | +182.5 | +6.3% | 7,925,000 |
| 2016/03/01 | 2,900 | 2,928.5 | 2,861.5 | 2,903.5 | +16.5 | +0.6% | 5,263,100 |
| 2016/02/29 | 2,996.5 | 3,004 | 2,887 | 2,887 | -9.5 | -0.3% | 6,823,600 |
| 2016/02/26 | 2,918 | 2,978.5 | 2,896 | 2,896.5 | +28.5 | +1% | 4,261,600 |
| 2016/02/25 | 2,848 | 2,879 | 2,821 | 2,868 | +20 | +0.7% | 6,004,700 |
| 2016/02/24 | 2,846.5 | 2,852 | 2,768.5 | 2,848 | -58.5 | -2% | 7,272,900 |
| 2016/02/23 | 2,945 | 2,984.5 | 2,900 | 2,906.5 | -18.5 | -0.6% | 6,376,500 |
| 2016/02/22 | 2,919 | 2,938 | 2,884 | 2,925 | -26 | -0.9% | 4,921,000 |
2201～
2250
件表示中 / 3694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 | 144,300円 | +5.7% | -10.8% | 4.71% | 6.70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 | 267,100円 | +4.2% | -11.3% | 3.37% | 7.72倍 | 1.01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 | 1,734,000円 | -2.1% | -11.8% | 1.61% | 21.78倍 | 1.07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 | 188,000円 | -1.6% | +28.5% | 3.40% | 10.28倍 | 1.06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 | 177,800円 | +6.1% | - | 2.25% | 9.27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
