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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 2015/12/04 | 4,002 | 4,017 | 3,972 | 3,990 | -99 | -2.4% | 3,733,800 |
| 2015/12/03 | 4,064 | 4,105 | 4,064 | 4,089 | -1 | ±0% | 2,670,800 |
| 2015/12/02 | 4,092 | 4,123 | 4,082 | 4,090 | -14 | -0.3% | 2,985,700 |
| 2015/12/01 | 4,050 | 4,118 | 4,029 | 4,104 | +102 | +2.5% | 4,494,100 |
| 2015/11/30 | 4,030 | 4,051 | 3,998 | 4,002 | -11 | -0.3% | 4,776,500 |
| 2015/11/27 | 4,063 | 4,079 | 4,003 | 4,013 | -53 | -1.3% | 3,156,600 |
| 2015/11/26 | 4,039 | 4,087 | 4,030 | 4,066 | +58 | +1.4% | 3,161,200 |
| 2015/11/25 | 4,020 | 4,047 | 3,997 | 4,008 | -42 | -1% | 3,858,400 |
| 2015/11/24 | 4,024 | 4,062 | 3,999 | 4,050 | +14 | +0.3% | 3,256,600 |
| 2015/11/20 | 4,041 | 4,054 | 4,002 | 4,036 | -36 | -0.9% | 2,968,100 |
| 2015/11/19 | 4,036 | 4,116 | 4,031 | 4,072 | +68 | +1.7% | 4,456,700 |
| 2015/11/18 | 3,999 | 4,038 | 3,980 | 4,004 | +25 | +0.6% | 4,109,000 |
| 2015/11/17 | 3,999 | 4,020 | 3,975 | 3,979 | +27 | +0.7% | 4,110,000 |
| 2015/11/16 | 3,914 | 3,971 | 3,911 | 3,952 | -47 | -1.2% | 3,290,100 |
| 2015/11/13 | 3,982 | 4,000 | 3,953 | 3,999 | -25 | -0.6% | 3,377,200 |
| 2015/11/12 | 4,020 | 4,044 | 4,016 | 4,024 | -4 | -0.1% | 3,016,300 |
| 2015/11/11 | 4,024 | 4,049 | 4,013 | 4,028 | -17 | -0.4% | 2,776,900 |
| 2015/11/10 | 4,003 | 4,051 | 4,002 | 4,045 | -18 | -0.4% | 2,551,700 |
| 2015/11/09 | 4,033 | 4,079 | 4,003 | 4,063 | +75 | +1.9% | 4,330,700 |
| 2015/11/06 | 3,979 | 4,016 | 3,968 | 3,988 | +32 | +0.8% | 3,216,200 |
| 2015/11/05 | 3,940 | 4,009 | 3,939 | 3,956 | -72 | -1.8% | 5,770,100 |
2351～
2400
件表示中 / 3773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 | 164,200円 | -2.7% | -46.1% | 4.26% | 15.61倍 | 0.53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 | 287,300円 | +1.0% | -39.7% | 3.31% | 14.08倍 | 1.04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 | 213,500円 | +0.5% | +28.5% | 3.00% | 11.33倍 | 1.17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 | 1,634,000円 | -2.1% | -11.8% | 0.00% | 20.46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 | 197,100円 | +4.7% | -20.6% | 2.28% | 11.88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
