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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 3,937 | 3,947 | 3,858 | 3,893 | -10 | -0.3% | 5,703,400 |
| 2014/01/30 | 3,910 | 3,980 | 3,882 | 3,903 | -101 | -2.5% | 7,385,200 |
| 2014/01/29 | 3,975 | 4,011 | 3,951 | 4,004 | +118 | +3% | 5,821,200 |
| 2014/01/28 | 3,920 | 3,952 | 3,883 | 3,886 | -34 | -0.9% | 6,793,200 |
| 2014/01/27 | 3,895 | 3,953 | 3,889 | 3,920 | -75 | -1.9% | 8,856,200 |
| 2014/01/24 | 4,048 | 4,050 | 3,981 | 3,995 | -100 | -2.4% | 9,470,000 |
| 2014/01/23 | 4,135 | 4,137 | 4,093 | 4,095 | -26 | -0.6% | 6,093,900 |
| 2014/01/22 | 4,129 | 4,141 | 4,085 | 4,121 | -8 | -0.2% | 6,694,300 |
| 2014/01/21 | 4,170 | 4,185 | 4,129 | 4,129 | -27 | -0.6% | 5,084,800 |
| 2014/01/20 | 4,160 | 4,174 | 4,122 | 4,156 | +15 | +0.4% | 3,563,000 |
| 2014/01/17 | 4,165 | 4,168 | 4,115 | 4,141 | -42 | -1% | 4,558,800 |
| 2014/01/16 | 4,170 | 4,235 | 4,146 | 4,183 | +33 | +0.8% | 5,765,600 |
| 2014/01/15 | 4,170 | 4,172 | 4,129 | 4,150 | +35 | +0.9% | 6,604,400 |
| 2014/01/14 | 4,135 | 4,138 | 4,093 | 4,115 | -150 | -3.5% | 9,112,800 |
| 2014/01/10 | 4,215 | 4,270 | 4,190 | 4,265 | +5 | +0.1% | 7,036,600 |
| 2014/01/09 | 4,270 | 4,280 | 4,240 | 4,260 | -20 | -0.5% | 4,293,500 |
| 2014/01/08 | 4,245 | 4,280 | 4,240 | 4,280 | +50 | +1.2% | 4,099,800 |
| 2014/01/07 | 4,250 | 4,265 | 4,225 | 4,230 | -45 | -1.1% | 4,033,200 |
| 2014/01/06 | 4,300 | 4,320 | 4,245 | 4,275 | -55 | -1.3% | 6,359,400 |
| 2013/12/30 | 4,325 | 4,330 | 4,305 | 4,330 | +30 | +0.7% | 3,886,600 |
| 2013/12/27 | 4,290 | 4,320 | 4,265 | 4,300 | +5 | +0.1% | 4,299,100 |
| 2013/12/26 | 4,295 | 4,320 | 4,285 | 4,295 | +20 | +0.5% | 4,844,000 |
| 2013/12/25 | 4,260 | 4,275 | 4,250 | 4,275 | +5 | +0.1% | 4,702,300 |
| 2013/12/24 | 4,300 | 4,315 | 4,260 | 4,270 | -30 | -0.7% | 5,439,200 |
| 2013/12/20 | 4,250 | 4,300 | 4,240 | 4,300 | +40 | +0.9% | 6,657,800 |
| 2013/12/19 | 4,280 | 4,310 | 4,245 | 4,260 | +45 | +1.1% | 8,955,800 |
| 2013/12/18 | 4,090 | 4,220 | 4,080 | 4,215 | +125 | +3.1% | 7,199,200 |
| 2013/12/17 | 4,120 | 4,145 | 4,070 | 4,090 | +30 | +0.7% | 6,016,100 |
| 2013/12/16 | 4,160 | 4,165 | 4,055 | 4,060 | -115 | -2.8% | 5,613,100 |
| 2013/12/13 | 4,145 | 4,215 | 4,135 | 4,175 | +10 | +0.2% | 13,208,000 |
| 2013/12/12 | 4,210 | 4,210 | 4,135 | 4,165 | -50 | -1.2% | 5,406,100 |
| 2013/12/11 | 4,225 | 4,240 | 4,190 | 4,215 | -35 | -0.8% | 3,479,300 |
| 2013/12/10 | 4,275 | 4,280 | 4,245 | 4,250 | -45 | -1% | 4,329,300 |
| 2013/12/09 | 4,295 | 4,310 | 4,265 | 4,295 | +50 | +1.2% | 4,953,900 |
| 2013/12/06 | 4,200 | 4,260 | 4,185 | 4,245 | +50 | +1.2% | 9,309,300 |
| 2013/12/05 | 4,220 | 4,250 | 4,180 | 4,195 | -35 | -0.8% | 6,185,900 |
| 2013/12/04 | 4,240 | 4,260 | 4,220 | 4,230 | -70 | -1.6% | 6,770,200 |
| 2013/12/03 | 4,320 | 4,320 | 4,280 | 4,300 | -5 | -0.1% | 5,341,400 |
| 2013/12/02 | 4,330 | 4,340 | 4,295 | 4,305 | -25 | -0.6% | 5,147,900 |
| 2013/11/29 | 4,305 | 4,335 | 4,255 | 4,330 | +25 | +0.6% | 6,479,200 |
| 2013/11/28 | 4,325 | 4,350 | 4,290 | 4,305 | +65 | +1.5% | 6,017,600 |
| 2013/11/27 | 4,260 | 4,280 | 4,225 | 4,240 | -40 | -0.9% | 4,664,700 |
| 2013/11/26 | 4,305 | 4,340 | 4,275 | 4,280 | -85 | -1.9% | 6,746,500 |
| 2013/11/25 | 4,340 | 4,385 | 4,295 | 4,365 | +70 | +1.6% | 8,584,500 |
| 2013/11/22 | 4,300 | 4,345 | 4,275 | 4,295 | +55 | +1.3% | 13,977,200 |
| 2013/11/21 | 4,145 | 4,245 | 4,140 | 4,240 | +140 | +3.4% | 10,953,500 |
| 2013/11/20 | 4,115 | 4,140 | 4,090 | 4,100 | +5 | +0.1% | 3,854,400 |
| 2013/11/19 | 4,120 | 4,135 | 4,075 | 4,095 | -45 | -1.1% | 4,455,400 |
| 2013/11/18 | 4,095 | 4,180 | 4,070 | 4,140 | +50 | +1.2% | 7,459,400 |
| 2013/11/15 | 4,075 | 4,095 | 4,045 | 4,090 | +35 | +0.9% | 8,297,300 |
2751～
2800
件表示中 / 3692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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89倍 | 0.52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 | 278,000円 | +4.2% | -11.3% | 3.24% | 8.03倍 | 1.05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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 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
