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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 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 |
| 2013/03/14 | 3,780 | 3,780 | 3,700 | 3,725 | -15 | -0.4% | 5,321,200 |
| 2013/03/13 | 3,690 | 3,765 | 3,685 | 3,740 | +10 | +0.3% | 5,863,300 |
| 2013/03/12 | 3,820 | 3,825 | 3,715 | 3,730 | -25 | -0.7% | 6,626,600 |
| 2013/03/11 | 3,750 | 3,780 | 3,705 | 3,755 | +95 | +2.6% | 6,763,700 |
| 2013/03/08 | 3,600 | 3,665 | 3,595 | 3,660 | +95 | +2.7% | 18,078,700 |
| 2013/03/07 | 3,580 | 3,600 | 3,555 | 3,565 | +20 | +0.6% | 5,881,600 |
| 2013/03/06 | 3,540 | 3,560 | 3,525 | 3,545 | +70 | +2% | 5,765,400 |
| 2013/03/05 | 3,525 | 3,530 | 3,465 | 3,475 | ±0 | ±0% | 4,283,100 |
| 2013/03/04 | 3,490 | 3,505 | 3,450 | 3,475 | +10 | +0.3% | 4,884,500 |
| 2013/03/01 | 3,440 | 3,465 | 3,425 | 3,465 | +10 | +0.3% | 3,879,500 |
| 2013/02/28 | 3,400 | 3,455 | 3,375 | 3,455 | +125 | +3.8% | 8,076,600 |
| 2013/02/27 | 3,425 | 3,440 | 3,330 | 3,330 | -85 | -2.5% | 6,694,500 |
| 2013/02/26 | 3,400 | 3,475 | 3,390 | 3,415 | -110 | -3.1% | 7,854,300 |
| 2013/02/25 | 3,530 | 3,555 | 3,510 | 3,525 | +55 | +1.6% | 5,781,000 |
| 2013/02/22 | 3,430 | 3,480 | 3,405 | 3,470 | -5 | -0.1% | 6,376,000 |
| 2013/02/21 | 3,500 | 3,505 | 3,450 | 3,475 | -25 | -0.7% | 4,515,400 |
| 2013/02/20 | 3,540 | 3,550 | 3,480 | 3,500 | +10 | +0.3% | 6,186,200 |
| 2013/02/19 | 3,475 | 3,530 | 3,470 | 3,490 | -15 | -0.4% | 4,652,100 |
| 2013/02/18 | 3,520 | 3,560 | 3,500 | 3,505 | +50 | +1.4% | 6,329,100 |
| 2013/02/15 | 3,470 | 3,475 | 3,350 | 3,455 | -55 | -1.6% | 8,411,700 |
| 2013/02/14 | 3,550 | 3,550 | 3,500 | 3,510 | -5 | -0.1% | 6,419,400 |
| 2013/02/13 | 3,535 | 3,580 | 3,500 | 3,515 | -30 | -0.8% | 6,594,300 |
| 2013/02/12 | 3,605 | 3,620 | 3,545 | 3,545 | +15 | +0.4% | 6,511,700 |
| 2013/02/08 | 3,530 | 3,565 | 3,520 | 3,530 | -50 | -1.4% | 8,619,900 |
| 2013/02/07 | 3,580 | 3,605 | 3,560 | 3,580 | ±0 | ±0% | 6,999,800 |
| 2013/02/06 | 3,580 | 3,615 | 3,550 | 3,580 | +115 | +3.3% | 10,239,800 |
| 2013/02/05 | 3,500 | 3,525 | 3,460 | 3,465 | -85 | -2.4% | 7,574,600 |
| 2013/02/04 | 3,570 | 3,575 | 3,535 | 3,550 | +35 | +1% | 6,748,500 |
| 2013/02/01 | 3,540 | 3,580 | 3,470 | 3,515 | +10 | +0.3% | 10,890,400 |
| 2013/01/31 | 3,480 | 3,510 | 3,465 | 3,505 | +30 | +0.9% | 6,786,400 |
| 2013/01/30 | 3,385 | 3,485 | 3,380 | 3,475 | +45 | +1.3% | 7,768,100 |
| 2013/01/29 | 3,385 | 3,450 | 3,380 | 3,430 | +30 | +0.9% | 5,634,600 |
| 2013/01/28 | 3,465 | 3,470 | 3,395 | 3,400 | -20 | -0.6% | 5,626,600 |
| 2013/01/25 | 3,420 | 3,420 | 3,385 | 3,420 | +70 | +2.1% | 7,945,200 |
2951～
3000
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
