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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 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 |
| 2013/01/24 | 3,260 | 3,360 | 3,250 | 3,350 | +65 | +2% | 6,981,500 |
| 2013/01/23 | 3,290 | 3,345 | 3,275 | 3,285 | -55 | -1.6% | 6,050,500 |
| 2013/01/22 | 3,405 | 3,420 | 3,310 | 3,340 | -80 | -2.3% | 10,015,900 |
| 2013/01/21 | 3,445 | 3,450 | 3,390 | 3,420 | -20 | -0.6% | 5,183,300 |
| 2013/01/18 | 3,450 | 3,475 | 3,420 | 3,440 | +105 | +3.1% | 9,866,700 |
| 2013/01/17 | 3,340 | 3,390 | 3,255 | 3,335 | +55 | +1.7% | 9,499,900 |
| 2013/01/16 | 3,355 | 3,355 | 3,280 | 3,280 | -100 | -3% | 7,063,200 |
| 2013/01/15 | 3,410 | 3,440 | 3,360 | 3,380 | ±0 | ±0% | 8,249,700 |
| 2013/01/11 | 3,400 | 3,430 | 3,350 | 3,380 | +50 | +1.5% | 8,105,600 |
| 2013/01/10 | 3,295 | 3,365 | 3,280 | 3,330 | +80 | +2.5% | 7,202,400 |
| 2013/01/09 | 3,105 | 3,280 | 3,100 | 3,250 | +50 | +1.6% | 8,148,700 |
| 2013/01/08 | 3,235 | 3,265 | 3,180 | 3,200 | -30 | -0.9% | 7,344,200 |
| 2013/01/07 | 3,315 | 3,325 | 3,210 | 3,230 | -40 | -1.2% | 8,076,600 |
| 2013/01/04 | 3,330 | 3,335 | 3,250 | 3,270 | +125 | +4% | 10,188,200 |
| 2012/12/28 | 3,180 | 3,185 | 3,145 | 3,145 | +35 | +1.1% | 7,673,600 |
| 2012/12/27 | 3,090 | 3,155 | 3,085 | 3,110 | +50 | +1.6% | 7,820,200 |
| 2012/12/26 | 3,050 | 3,085 | 3,020 | 3,060 | +30 | +1% | 6,280,200 |
| 2012/12/25 | 3,070 | 3,075 | 3,020 | 3,030 | +30 | +1% | 4,270,900 |
| 2012/12/21 | 3,070 | 3,085 | 2,986 | 3,000 | -15 | -0.5% | 9,962,500 |
| 2012/12/20 | 3,040 | 3,055 | 2,997 | 3,015 | -55 | -1.8% | 10,045,600 |
3051～
3100
件表示中 / 3772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 | 166,300円 | -2.7% | -46.1% | 4.21% | 15.81倍 | 0.54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 | 291,900円 | +1.0% | -39.7% | 3.25% | 14.30倍 | 1.06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 | 214,300円 | +0.5% | +28.5% | 2.99% | 11.38倍 | 1.18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 | 1,635,000円 | -2.1% | -11.8% | 0.00% | 20.47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 | 196,400円 | +4.7% | -20.6% | 2.29% | 11.84倍 | 1.28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
