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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 2,997 | 3,025 | 2,971 | 3,015 | +55 | +1.9% | 8,285,200 |
2010/09/16 | 2,970 | 2,987 | 2,942 | 2,960 | +16 | +0.5% | 12,556,900 |
2010/09/15 | 2,810 | 2,969 | 2,800 | 2,944 | +112 | +4% | 11,950,900 |
2010/09/14 | 2,817 | 2,841 | 2,810 | 2,832 | ±0 | ±0% | 4,942,700 |
2010/09/13 | 2,825 | 2,856 | 2,820 | 2,832 | +47 | +1.7% | 5,680,400 |
2010/09/10 | 2,779 | 2,820 | 2,775 | 2,785 | +7 | +0.3% | 9,868,800 |
2010/09/09 | 2,770 | 2,792 | 2,751 | 2,778 | +34 | +1.2% | 4,589,000 |
2010/09/08 | 2,765 | 2,773 | 2,708 | 2,744 | -71 | -2.5% | 5,921,700 |
2010/09/07 | 2,838 | 2,854 | 2,805 | 2,815 | -40 | -1.4% | 5,582,400 |
2010/09/06 | 2,833 | 2,855 | 2,830 | 2,855 | +31 | +1.1% | 4,707,000 |
2010/09/03 | 2,863 | 2,879 | 2,808 | 2,824 | -35 | -1.2% | 10,616,800 |
2010/09/02 | 2,857 | 2,873 | 2,839 | 2,859 | +52 | +1.9% | 9,790,300 |
2010/09/01 | 2,785 | 2,807 | 2,767 | 2,807 | +28 | +1% | 7,288,000 |
2010/08/31 | 2,805 | 2,840 | 2,768 | 2,779 | -76 | -2.7% | 9,703,500 |
2010/08/30 | 2,864 | 2,921 | 2,842 | 2,855 | +44 | +1.6% | 8,065,700 |
2010/08/27 | 2,740 | 2,831 | 2,740 | 2,811 | +45 | +1.6% | 8,230,200 |
2010/08/26 | 2,734 | 2,766 | 2,707 | 2,766 | +48 | +1.8% | 6,945,700 |
2010/08/25 | 2,758 | 2,777 | 2,708 | 2,718 | -87 | -3.1% | 11,853,000 |
2010/08/24 | 2,783 | 2,828 | 2,777 | 2,805 | ±0 | ±0% | 8,341,900 |
2010/08/23 | 2,790 | 2,809 | 2,760 | 2,805 | -15 | -0.5% | 6,000,000 |
2010/08/20 | 2,826 | 2,878 | 2,814 | 2,820 | -45 | -1.6% | 6,046,500 |
2010/08/19 | 2,814 | 2,865 | 2,814 | 2,865 | +38 | +1.3% | 6,349,600 |
2010/08/18 | 2,785 | 2,845 | 2,784 | 2,827 | +65 | +2.4% | 6,457,000 |
2010/08/17 | 2,728 | 2,772 | 2,725 | 2,762 | -3 | -0.1% | 3,673,500 |
2010/08/16 | 2,743 | 2,765 | 2,721 | 2,765 | -24 | -0.9% | 4,195,000 |
2010/08/13 | 2,794 | 2,799 | 2,752 | 2,789 | -9 | -0.3% | 6,124,200 |
2010/08/12 | 2,736 | 2,798 | 2,731 | 2,798 | +19 | +0.7% | 5,814,500 |
2010/08/11 | 2,814 | 2,824 | 2,763 | 2,779 | -94 | -3.3% | 6,825,200 |
2010/08/10 | 2,889 | 2,890 | 2,855 | 2,873 | +9 | +0.3% | 3,389,200 |
2010/08/09 | 2,862 | 2,882 | 2,856 | 2,864 | -48 | -1.6% | 5,198,800 |
2010/08/06 | 2,845 | 2,919 | 2,844 | 2,912 | +59 | +2.1% | 6,778,300 |
2010/08/05 | 2,850 | 2,867 | 2,819 | 2,853 | +73 | +2.6% | 6,501,400 |
2010/08/04 | 2,806 | 2,825 | 2,770 | 2,780 | -63 | -2.2% | 6,712,100 |
2010/08/03 | 2,844 | 2,863 | 2,820 | 2,843 | +25 | +0.9% | 6,028,000 |
2010/08/02 | 2,757 | 2,841 | 2,750 | 2,818 | +109 | +4% | 9,829,700 |
2010/07/30 | 2,736 | 2,738 | 2,709 | 2,709 | -8 | -0.3% | 4,881,500 |
2010/07/29 | 2,675 | 2,728 | 2,675 | 2,717 | +9 | +0.3% | 3,463,200 |
2010/07/28 | 2,685 | 2,717 | 2,675 | 2,708 | +58 | +2.2% | 4,225,400 |
2010/07/27 | 2,651 | 2,687 | 2,638 | 2,650 | -1 | ±0% | 4,761,200 |
2010/07/26 | 2,692 | 2,696 | 2,649 | 2,651 | +9 | +0.3% | 3,521,200 |
2010/07/23 | 2,637 | 2,662 | 2,616 | 2,642 | +56 | +2.2% | 5,076,100 |
2010/07/22 | 2,580 | 2,595 | 2,560 | 2,586 | -14 | -0.5% | 4,320,100 |
2010/07/21 | 2,615 | 2,624 | 2,592 | 2,600 | -5 | -0.2% | 4,449,300 |
2010/07/20 | 2,605 | 2,635 | 2,590 | 2,605 | -48 | -1.8% | 7,571,900 |
2010/07/16 | 2,650 | 2,669 | 2,638 | 2,653 | -29 | -1.1% | 5,437,000 |
2010/07/15 | 2,708 | 2,718 | 2,676 | 2,682 | -59 | -2.2% | 4,749,200 |
2010/07/14 | 2,700 | 2,757 | 2,699 | 2,741 | +102 | +3.9% | 6,240,300 |
2010/07/13 | 2,673 | 2,696 | 2,628 | 2,639 | -48 | -1.8% | 6,049,800 |
2010/07/12 | 2,620 | 2,713 | 2,620 | 2,687 | +80 | +3.1% | 6,637,100 |
2010/07/09 | 2,640 | 2,640 | 2,601 | 2,607 | -9 | -0.3% | 5,043,400 |
3351~
3400
件表示中 / 3467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 | 177,800円 | -0.6% | -8.7% | 3.82% | 8.57倍 | 0.67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 | 336,600円 | +2.0% | -27.2% | 2.23% | 12.70倍 | 1.33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 | 257,800円 | +2.9% | +77.0% | 2.48% | 14.26倍 | 1.36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 | 1,488,000円 | +1.7% | +14.8% | 1.88% | 17.77倍 | 0.76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 | 193,000円 | +4.2% | - | 1.87% | 12.01倍 | 1.49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