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 |
|---|---|---|---|---|---|---|---|
| 2014/10/29 | 3,250 | 3,321.5 | 3,239 | 3,303.5 | -2.5 | -0.1% | 9,522,400 |
| 2014/10/28 | 3,332 | 3,344.5 | 3,282 | 3,306 | -24.5 | -0.7% | 5,483,100 |
| 2014/10/27 | 3,350 | 3,368 | 3,315.5 | 3,330.5 | +8.5 | +0.3% | 7,022,100 |
| 2014/10/24 | 3,375 | 3,380 | 3,293 | 3,322 | -43.5 | -1.3% | 7,879,600 |
| 2014/10/23 | 3,391 | 3,395 | 3,356 | 3,365.5 | -46.5 | -1.4% | 3,780,400 |
| 2014/10/22 | 3,406 | 3,417.5 | 3,380 | 3,412 | +96.5 | +2.9% | 4,550,000 |
| 2014/10/21 | 3,366 | 3,375.5 | 3,301 | 3,315.5 | -52 | -1.5% | 4,548,500 |
| 2014/10/20 | 3,350 | 3,382 | 3,333 | 3,367.5 | +112.5 | +3.5% | 5,207,200 |
| 2014/10/17 | 3,298 | 3,300.5 | 3,251.5 | 3,255 | -30 | -0.9% | 5,787,400 |
| 2014/10/16 | 3,298.5 | 3,303.5 | 3,262 | 3,285 | -132 | -3.9% | 9,583,700 |
| 2014/10/15 | 3,414 | 3,433 | 3,400 | 3,417 | +13 | +0.4% | 5,219,600 |
| 2014/10/14 | 3,387 | 3,422.5 | 3,370 | 3,404 | -69 | -2% | 6,154,300 |
| 2014/10/10 | 3,481 | 3,485 | 3,435.5 | 3,473 | -52.5 | -1.5% | 6,196,800 |
| 2014/10/09 | 3,542 | 3,568 | 3,519.5 | 3,525.5 | -15.5 | -0.4% | 4,982,900 |
| 2014/10/08 | 3,547 | 3,570.5 | 3,514 | 3,541 | -50 | -1.4% | 5,810,200 |
| 2014/10/07 | 3,586.5 | 3,655 | 3,577.5 | 3,591 | -14 | -0.4% | 6,053,400 |
| 2014/10/06 | 3,595 | 3,648 | 3,571.5 | 3,605 | +66.5 | +1.9% | 5,996,600 |
| 2014/10/03 | 3,498 | 3,545 | 3,481 | 3,538.5 | -49.5 | -1.4% | 8,444,200 |
| 2014/10/02 | 3,660 | 3,670 | 3,572.5 | 3,588 | -155.5 | -4.2% | 8,398,600 |
| 2014/10/01 | 3,777 | 3,788 | 3,735.5 | 3,743.5 | -56.5 | -1.5% | 5,388,600 |
| 2014/09/30 | 3,764 | 3,800 | 3,708 | 3,800 | +30 | +0.8% | 7,388,800 |
| 2014/09/29 | 3,779 | 3,779.5 | 3,754 | 3,770 | +25.5 | +0.7% | 3,530,000 |
| 2014/09/26 | 3,741 | 3,747.5 | 3,713 | 3,744.5 | -72 | -1.9% | 4,869,800 |
| 2014/09/25 | 3,783 | 3,830 | 3,773.5 | 3,816.5 | +45.5 | +1.2% | 8,300,800 |
| 2014/09/24 | 3,720 | 3,775 | 3,720 | 3,771 | -2.5 | -0.1% | 5,082,500 |
| 2014/09/22 | 3,750 | 3,779.5 | 3,750 | 3,773.5 | +17.5 | +0.5% | 3,933,100 |
| 2014/09/19 | 3,751 | 3,783.5 | 3,731 | 3,756 | +43.5 | +1.2% | 6,985,000 |
| 2014/09/18 | 3,692.5 | 3,742 | 3,687 | 3,712.5 | +75 | +2.1% | 7,526,000 |
| 2014/09/17 | 3,645 | 3,657 | 3,605.5 | 3,637.5 | -12.5 | -0.3% | 4,386,000 |
| 2014/09/16 | 3,690 | 3,691 | 3,648 | 3,650 | -37 | -1% | 5,059,200 |
| 2014/09/12 | 3,695 | 3,696.5 | 3,665 | 3,687 | +23.5 | +0.6% | 10,161,400 |
| 2014/09/11 | 3,655 | 3,668 | 3,637.5 | 3,663.5 | +36 | +1% | 4,876,200 |
| 2014/09/10 | 3,592.5 | 3,627.5 | 3,581.5 | 3,627.5 | +35 | +1% | 4,587,700 |
| 2014/09/09 | 3,585 | 3,640 | 3,581.5 | 3,592.5 | +39.5 | +1.1% | 4,108,500 |
| 2014/09/08 | 3,578.5 | 3,580 | 3,530.5 | 3,553 | -1.5 | ±0% | 3,823,100 |
| 2014/09/05 | 3,577 | 3,581 | 3,546.5 | 3,554.5 | -0.5 | ±0% | 2,769,500 |
| 2014/09/04 | 3,550 | 3,583.5 | 3,541.5 | 3,555 | +3 | +0.1% | 3,448,900 |
| 2014/09/03 | 3,550 | 3,579 | 3,548.5 | 3,552 | +33 | +0.9% | 4,829,300 |
| 2014/09/02 | 3,477 | 3,531.5 | 3,461 | 3,519 | +47.5 | +1.4% | 5,538,600 |
| 2014/09/01 | 3,529 | 3,530 | 3,467 | 3,471.5 | -41.5 | -1.2% | 6,209,000 |
| 2014/08/29 | 3,530.5 | 3,554 | 3,511.5 | 3,513 | -18.5 | -0.5% | 5,099,000 |
| 2014/08/28 | 3,530 | 3,541 | 3,494 | 3,531.5 | -7.5 | -0.2% | 4,494,000 |
| 2014/08/27 | 3,534 | 3,561.5 | 3,522 | 3,539 | -4 | -0.1% | 3,633,500 |
| 2014/08/26 | 3,575 | 3,582.5 | 3,539 | 3,543 | -32 | -0.9% | 3,066,400 |
| 2014/08/25 | 3,580 | 3,585.5 | 3,554.5 | 3,575 | +3 | +0.1% | 3,045,000 |
| 2014/08/22 | 3,597 | 3,598.5 | 3,562 | 3,572 | -7.5 | -0.2% | 4,939,500 |
| 2014/08/21 | 3,540.5 | 3,596.5 | 3,536.5 | 3,579.5 | +80.5 | +2.3% | 6,559,400 |
| 2014/08/20 | 3,505 | 3,505.5 | 3,472.5 | 3,499 | +17 | +0.5% | 3,670,900 |
| 2014/08/19 | 3,492.5 | 3,492.5 | 3,472 | 3,482 | +17 | +0.5% | 2,915,900 |
| 2014/08/18 | 3,472 | 3,479.5 | 3,457.5 | 3,465 | -9 | -0.3% | 1,709,000 |
2601～
2650
件表示中 / 3726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 | 140,600円 | -6.4% | -62.8% | 4.98% | 23.34倍 | 0.47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 | 249,300円 | +1.0% | -31.3% | 3.81% | 10.48倍 | 0.90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 | 191,500円 | -1.6% | +28.5% | 3.34% | 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 |
| 豊田織機 | 1,640,000円 | -2.1% | -11.8% | 0.00% | 20.53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 | 169,800円 | +4.7% | -20.6% | 2.65% | 10.24倍 | 1.10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
