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 |
|---|---|---|---|---|---|---|---|
| 2013/10/22 | 3,960 | 3,990 | 3,935 | 3,960 | +10 | +0.3% | 4,656,100 |
| 2013/10/21 | 3,950 | 3,965 | 3,930 | 3,950 | +10 | +0.3% | 2,580,900 |
| 2013/10/18 | 3,950 | 3,950 | 3,910 | 3,940 | -10 | -0.3% | 3,319,500 |
| 2013/10/17 | 3,935 | 3,960 | 3,925 | 3,950 | +45 | +1.2% | 6,224,600 |
| 2013/10/16 | 3,900 | 3,930 | 3,875 | 3,905 | -15 | -0.4% | 3,652,300 |
| 2013/10/15 | 3,935 | 3,940 | 3,910 | 3,920 | +5 | +0.1% | 4,168,300 |
| 2013/10/11 | 3,925 | 3,925 | 3,890 | 3,915 | +30 | +0.8% | 7,657,000 |
| 2013/10/10 | 3,825 | 3,885 | 3,820 | 3,885 | +95 | +2.5% | 5,940,600 |
| 2013/10/09 | 3,690 | 3,805 | 3,685 | 3,790 | +70 | +1.9% | 4,661,700 |
| 2013/10/08 | 3,680 | 3,740 | 3,680 | 3,720 | +25 | +0.7% | 5,363,600 |
| 2013/10/07 | 3,710 | 3,730 | 3,685 | 3,695 | -15 | -0.4% | 4,191,800 |
| 2013/10/04 | 3,700 | 3,755 | 3,690 | 3,710 | -25 | -0.7% | 4,779,100 |
| 2013/10/03 | 3,705 | 3,785 | 3,700 | 3,735 | +20 | +0.5% | 5,095,900 |
| 2013/10/02 | 3,750 | 3,810 | 3,710 | 3,715 | -55 | -1.5% | 6,503,300 |
| 2013/10/01 | 3,740 | 3,815 | 3,730 | 3,770 | +35 | +0.9% | 4,210,200 |
| 2013/09/30 | 3,775 | 3,790 | 3,720 | 3,735 | -105 | -2.7% | 5,249,800 |
| 2013/09/27 | 3,865 | 3,900 | 3,830 | 3,840 | -30 | -0.8% | 4,736,000 |
| 2013/09/26 | 3,830 | 3,880 | 3,775 | 3,870 | +35 | +0.9% | 4,994,600 |
| 2013/09/25 | 3,845 | 3,855 | 3,825 | 3,835 | -5 | -0.1% | 3,873,700 |
| 2013/09/24 | 3,830 | 3,880 | 3,825 | 3,840 | -40 | -1% | 3,632,500 |
| 2013/09/20 | 3,930 | 3,945 | 3,855 | 3,880 | -20 | -0.5% | 7,939,700 |
| 2013/09/19 | 3,885 | 3,900 | 3,835 | 3,900 | +40 | +1% | 4,836,400 |
| 2013/09/18 | 3,830 | 3,870 | 3,810 | 3,860 | +65 | +1.7% | 6,214,600 |
| 2013/09/17 | 3,835 | 3,850 | 3,795 | 3,795 | -20 | -0.5% | 3,685,900 |
| 2013/09/13 | 3,840 | 3,870 | 3,800 | 3,815 | -30 | -0.8% | 9,142,300 |
| 2013/09/12 | 3,855 | 3,890 | 3,825 | 3,845 | -15 | -0.4% | 3,301,200 |
| 2013/09/11 | 3,885 | 3,910 | 3,845 | 3,860 | -5 | -0.1% | 4,648,600 |
| 2013/09/10 | 3,845 | 3,870 | 3,830 | 3,865 | +30 | +0.8% | 4,425,400 |
| 2013/09/09 | 3,895 | 3,895 | 3,815 | 3,835 | +50 | +1.3% | 4,689,200 |
| 2013/09/06 | 3,790 | 3,820 | 3,765 | 3,785 | +25 | +0.7% | 6,810,800 |
| 2013/09/05 | 3,740 | 3,795 | 3,735 | 3,760 | +85 | +2.3% | 7,415,600 |
| 2013/09/04 | 3,620 | 3,680 | 3,605 | 3,675 | +20 | +0.5% | 4,835,300 |
| 2013/09/03 | 3,610 | 3,660 | 3,600 | 3,655 | +85 | +2.4% | 5,281,500 |
| 2013/09/02 | 3,545 | 3,590 | 3,545 | 3,570 | +25 | +0.7% | 2,510,700 |
| 2013/08/30 | 3,600 | 3,620 | 3,540 | 3,545 | -35 | -1% | 6,035,800 |
| 2013/08/29 | 3,590 | 3,625 | 3,580 | 3,580 | -30 | -0.8% | 4,273,600 |
| 2013/08/28 | 3,580 | 3,620 | 3,560 | 3,610 | -90 | -2.4% | 5,194,600 |
| 2013/08/27 | 3,665 | 3,745 | 3,650 | 3,700 | -35 | -0.9% | 3,912,900 |
| 2013/08/26 | 3,740 | 3,760 | 3,695 | 3,735 | +5 | +0.1% | 2,708,900 |
| 2013/08/23 | 3,715 | 3,785 | 3,705 | 3,730 | +90 | +2.5% | 6,277,300 |
| 2013/08/22 | 3,620 | 3,695 | 3,565 | 3,640 | +25 | +0.7% | 5,346,900 |
| 2013/08/21 | 3,610 | 3,660 | 3,580 | 3,615 | -30 | -0.8% | 4,093,300 |
| 2013/08/20 | 3,750 | 3,765 | 3,620 | 3,645 | -155 | -4.1% | 5,880,200 |
| 2013/08/19 | 3,775 | 3,800 | 3,740 | 3,800 | +10 | +0.3% | 3,285,000 |
| 2013/08/16 | 3,730 | 3,800 | 3,710 | 3,790 | -20 | -0.5% | 4,258,200 |
| 2013/08/15 | 3,805 | 3,865 | 3,790 | 3,810 | -45 | -1.2% | 3,782,200 |
| 2013/08/14 | 3,810 | 3,860 | 3,805 | 3,855 | +60 | +1.6% | 4,839,200 |
| 2013/08/13 | 3,780 | 3,810 | 3,760 | 3,795 | +70 | +1.9% | 3,548,900 |
| 2013/08/12 | 3,680 | 3,740 | 3,665 | 3,725 | +25 | +0.7% | 3,277,800 |
| 2013/08/09 | 3,700 | 3,720 | 3,660 | 3,700 | +15 | +0.4% | 5,106,200 |
2851～
2900
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
