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 |
|---|---|---|---|---|---|---|---|
| 2013/05/29 | 4,160 | 4,165 | 3,985 | 4,010 | -25 | -0.6% | 7,549,600 |
| 2013/05/28 | 3,850 | 4,075 | 3,825 | 4,035 | +150 | +3.9% | 8,013,600 |
| 2013/05/27 | 3,925 | 3,990 | 3,860 | 3,885 | -175 | -4.3% | 8,693,800 |
| 2013/05/24 | 4,130 | 4,200 | 3,880 | 4,060 | +30 | +0.7% | 12,874,800 |
| 2013/05/23 | 4,320 | 4,405 | 4,030 | 4,030 | -220 | -5.2% | 17,932,800 |
| 2013/05/22 | 4,300 | 4,320 | 4,240 | 4,250 | -10 | -0.2% | 5,959,000 |
| 2013/05/21 | 4,240 | 4,305 | 4,240 | 4,260 | -15 | -0.4% | 5,605,000 |
| 2013/05/20 | 4,250 | 4,285 | 4,240 | 4,275 | +95 | +2.3% | 6,464,500 |
| 2013/05/17 | 4,160 | 4,195 | 4,130 | 4,180 | +5 | +0.1% | 7,550,400 |
| 2013/05/16 | 4,220 | 4,230 | 4,130 | 4,175 | -10 | -0.2% | 7,960,300 |
| 2013/05/15 | 4,130 | 4,190 | 4,130 | 4,185 | +115 | +2.8% | 8,162,000 |
| 2013/05/14 | 4,140 | 4,140 | 4,065 | 4,070 | -45 | -1.1% | 4,254,400 |
| 2013/05/13 | 4,105 | 4,135 | 4,080 | 4,115 | +60 | +1.5% | 6,391,700 |
| 2013/05/10 | 4,050 | 4,070 | 4,010 | 4,055 | +125 | +3.2% | 9,112,800 |
| 2013/05/09 | 4,005 | 4,010 | 3,925 | 3,930 | -50 | -1.3% | 5,171,500 |
| 2013/05/08 | 3,995 | 4,010 | 3,960 | 3,980 | +10 | +0.3% | 7,273,600 |
| 2013/05/07 | 3,960 | 3,975 | 3,940 | 3,970 | +150 | +3.9% | 7,696,000 |
| 2013/05/02 | 3,800 | 3,855 | 3,800 | 3,820 | ±0 | ±0% | 4,711,700 |
| 2013/05/01 | 3,890 | 3,895 | 3,820 | 3,820 | -55 | -1.4% | 5,034,800 |
| 2013/04/30 | 3,960 | 3,965 | 3,860 | 3,875 | -135 | -3.4% | 10,160,700 |
| 2013/04/26 | 4,040 | 4,060 | 3,990 | 4,010 | +10 | +0.3% | 7,664,000 |
| 2013/04/25 | 3,980 | 4,020 | 3,980 | 4,000 | +50 | +1.3% | 9,252,300 |
| 2013/04/24 | 3,945 | 3,955 | 3,920 | 3,950 | +75 | +1.9% | 5,337,100 |
| 2013/04/23 | 3,925 | 3,940 | 3,865 | 3,875 | -40 | -1% | 4,310,900 |
| 2013/04/22 | 3,945 | 3,965 | 3,905 | 3,915 | +65 | +1.7% | 5,786,900 |
| 2013/04/19 | 3,850 | 3,860 | 3,800 | 3,850 | -10 | -0.3% | 4,840,700 |
| 2013/04/18 | 3,880 | 3,895 | 3,840 | 3,860 | -50 | -1.3% | 5,522,300 |
| 2013/04/17 | 3,875 | 3,930 | 3,860 | 3,910 | +90 | +2.4% | 5,737,800 |
| 2013/04/16 | 3,765 | 3,870 | 3,750 | 3,820 | -65 | -1.7% | 7,794,600 |
| 2013/04/15 | 3,895 | 3,945 | 3,870 | 3,885 | -70 | -1.8% | 5,849,800 |
| 2013/04/12 | 3,990 | 3,990 | 3,900 | 3,955 | +10 | +0.3% | 9,101,900 |
| 2013/04/11 | 3,870 | 3,985 | 3,860 | 3,945 | +120 | +3.1% | 12,176,200 |
| 2013/04/10 | 3,800 | 3,840 | 3,785 | 3,825 | +35 | +0.9% | 7,486,800 |
| 2013/04/09 | 3,850 | 3,855 | 3,765 | 3,790 | -15 | -0.4% | 8,242,800 |
| 2013/04/08 | 3,795 | 3,810 | 3,745 | 3,805 | +135 | +3.7% | 12,535,000 |
| 2013/04/05 | 3,805 | 3,815 | 3,635 | 3,670 | +25 | +0.7% | 14,573,900 |
| 2013/04/04 | 3,435 | 3,645 | 3,420 | 3,645 | +120 | +3.4% | 10,247,800 |
| 2013/04/03 | 3,435 | 3,530 | 3,390 | 3,525 | +155 | +4.6% | 7,975,700 |
| 2013/04/02 | 3,420 | 3,425 | 3,350 | 3,370 | -90 | -2.6% | 7,298,400 |
| 2013/04/01 | 3,550 | 3,580 | 3,455 | 3,460 | -95 | -2.7% | 6,015,500 |
| 2013/03/29 | 3,610 | 3,615 | 3,545 | 3,555 | -45 | -1.3% | 5,222,800 |
| 2013/03/28 | 3,630 | 3,645 | 3,530 | 3,600 | -60 | -1.6% | 6,551,800 |
| 2013/03/27 | 3,650 | 3,670 | 3,625 | 3,660 | +20 | +0.5% | 4,128,800 |
| 2013/03/26 | 3,655 | 3,680 | 3,630 | 3,640 | -35 | -1% | 5,982,400 |
| 2013/03/25 | 3,700 | 3,715 | 3,670 | 3,675 | +5 | +0.1% | 5,416,200 |
| 2013/03/22 | 3,720 | 3,730 | 3,660 | 3,670 | -100 | -2.7% | 5,506,200 |
| 2013/03/21 | 3,810 | 3,815 | 3,760 | 3,770 | -10 | -0.3% | 6,273,400 |
| 2013/03/19 | 3,760 | 3,800 | 3,740 | 3,780 | +90 | +2.4% | 4,437,900 |
| 2013/03/18 | 3,750 | 3,760 | 3,690 | 3,690 | -130 | -3.4% | 5,901,400 |
| 2013/03/15 | 3,780 | 3,830 | 3,770 | 3,820 | +95 | +2.6% | 13,809,000 |
2951～
3000
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 | 0.91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 | 1.06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 |
| 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
