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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 3,065 | 3,065 | 2,930 | 2,951 | -82 | -2.7% | 6,928,800 |
| 2016/02/18 | 3,045 | 3,072 | 2,985.5 | 3,033 | +75 | +2.5% | 5,221,400 |
| 2016/02/17 | 2,957 | 2,996 | 2,915.5 | 2,958 | +9 | +0.3% | 6,328,700 |
| 2016/02/16 | 2,905.5 | 2,995.5 | 2,903.5 | 2,949 | -6.5 | -0.2% | 6,193,700 |
| 2016/02/15 | 2,886.5 | 2,983.5 | 2,839 | 2,955.5 | +219 | +8% | 7,807,800 |
| 2016/02/12 | 2,810 | 2,838.5 | 2,726 | 2,736.5 | -159.5 | -5.5% | 12,193,600 |
| 2016/02/10 | 2,923 | 2,945 | 2,851 | 2,896 | -22 | -0.8% | 9,167,100 |
| 2016/02/09 | 3,000 | 3,017 | 2,911 | 2,918 | -211 | -6.7% | 8,974,900 |
| 2016/02/08 | 3,057 | 3,154 | 3,052 | 3,129 | +11 | +0.4% | 4,404,300 |
| 2016/02/05 | 3,096 | 3,133 | 3,066 | 3,118 | -64 | -2% | 6,542,800 |
| 2016/02/04 | 3,142 | 3,229 | 3,135 | 3,182 | -7 | -0.2% | 6,659,100 |
| 2016/02/03 | 3,300 | 3,302 | 3,177 | 3,189 | -200 | -5.9% | 7,334,300 |
| 2016/02/02 | 3,390 | 3,443 | 3,373 | 3,389 | +4 | +0.1% | 8,121,300 |
| 2016/02/01 | 3,340 | 3,405 | 3,306 | 3,385 | +44 | +1.3% | 8,380,000 |
| 2016/01/29 | 3,257 | 3,375 | 3,197 | 3,341 | +89 | +2.7% | 10,579,600 |
| 2016/01/28 | 3,283 | 3,297 | 3,251 | 3,252 | -64 | -1.9% | 6,893,400 |
| 2016/01/27 | 3,306 | 3,362 | 3,286 | 3,316 | +75 | +2.3% | 5,129,800 |
| 2016/01/26 | 3,289 | 3,297 | 3,233 | 3,241 | -107 | -3.2% | 4,892,800 |
| 2016/01/25 | 3,389 | 3,390 | 3,284 | 3,348 | -3 | -0.1% | 4,229,700 |
| 2016/01/22 | 3,260 | 3,362 | 3,250 | 3,351 | +189 | +6% | 6,654,000 |
| 2016/01/21 | 3,310 | 3,340 | 3,161 | 3,162 | -153 | -4.6% | 7,954,400 |
| 2016/01/20 | 3,413 | 3,420 | 3,310 | 3,315 | -126 | -3.7% | 6,107,800 |
| 2016/01/19 | 3,395 | 3,447 | 3,374 | 3,441 | +31 | +0.9% | 5,975,400 |
| 2016/01/18 | 3,400 | 3,428 | 3,383 | 3,410 | -83 | -2.4% | 6,977,800 |
| 2016/01/15 | 3,559 | 3,585 | 3,457 | 3,493 | -7 | -0.2% | 5,152,300 |
| 2016/01/14 | 3,500 | 3,508 | 3,431 | 3,500 | -106 | -2.9% | 8,892,700 |
| 2016/01/13 | 3,600 | 3,626 | 3,558 | 3,606 | +103 | +2.9% | 5,286,400 |
| 2016/01/12 | 3,642 | 3,646 | 3,502 | 3,503 | +1 | ±0% | 7,900,300 |
| 2016/01/08 | 3,454 | 3,582 | 3,441 | 3,502 | -22 | -0.6% | 9,859,100 |
| 2016/01/07 | 3,626 | 3,638 | 3,511 | 3,524 | -112 | -3.1% | 6,426,500 |
| 2016/01/06 | 3,699 | 3,710 | 3,600 | 3,636 | -24 | -0.7% | 6,450,100 |
| 2016/01/05 | 3,730 | 3,733 | 3,645 | 3,660 | -71 | -1.9% | 6,501,800 |
| 2016/01/04 | 3,821 | 3,846 | 3,724 | 3,731 | -179 | -4.6% | 7,571,100 |
| 2015/12/30 | 3,910 | 3,941 | 3,903 | 3,910 | +26 | +0.7% | 2,987,000 |
| 2015/12/29 | 3,889 | 3,900 | 3,842 | 3,884 | +9 | +0.2% | 1,913,900 |
| 2015/12/28 | 3,850 | 3,895 | 3,849 | 3,875 | +17 | +0.4% | 1,436,500 |
| 2015/12/25 | 3,880 | 3,913 | 3,843 | 3,858 | -27 | -0.7% | 1,591,900 |
| 2015/12/24 | 3,917 | 3,935 | 3,879 | 3,885 | +5 | +0.1% | 2,641,300 |
| 2015/12/22 | 3,883 | 3,905 | 3,871 | 3,880 | -13 | -0.3% | 2,854,100 |
| 2015/12/21 | 3,879 | 3,917 | 3,848 | 3,893 | -26 | -0.7% | 4,550,500 |
| 2015/12/18 | 4,002 | 4,094 | 3,907 | 3,919 | -74 | -1.9% | 6,838,400 |
| 2015/12/17 | 4,001 | 4,051 | 3,987 | 3,993 | +48 | +1.2% | 6,495,500 |
| 2015/12/16 | 3,835 | 3,945 | 3,830 | 3,945 | +169 | +4.5% | 5,812,700 |
| 2015/12/15 | 3,849 | 3,849 | 3,775 | 3,776 | -72 | -1.9% | 4,585,100 |
| 2015/12/14 | 3,804 | 3,854 | 3,773 | 3,848 | -66 | -1.7% | 4,355,500 |
| 2015/12/11 | 3,845 | 3,932 | 3,845 | 3,914 | +25 | +0.6% | 7,785,300 |
| 2015/12/10 | 3,911 | 3,935 | 3,862 | 3,889 | -91 | -2.3% | 4,602,000 |
| 2015/12/09 | 3,990 | 4,010 | 3,948 | 3,980 | -19 | -0.5% | 3,633,300 |
| 2015/12/08 | 4,053 | 4,069 | 3,995 | 3,999 | -42 | -1% | 2,502,500 |
| 2015/12/07 | 4,030 | 4,076 | 4,024 | 4,041 | +51 | +1.3% | 2,868,700 |
2251～
2300
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
