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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 2,723 | 2,750 | 2,717 | 2,736 | -22 | -0.8% | 5,007,900 |
| 2010/06/16 | 2,767 | 2,768 | 2,735 | 2,758 | +41 | +1.5% | 5,499,000 |
| 2010/06/15 | 2,730 | 2,762 | 2,705 | 2,717 | +6 | +0.2% | 6,176,900 |
| 2010/06/14 | 2,656 | 2,712 | 2,641 | 2,711 | +105 | +4% | 8,708,000 |
| 2010/06/11 | 2,573 | 2,628 | 2,572 | 2,606 | -17 | -0.6% | 22,121,800 |
| 2010/06/10 | 2,627 | 2,635 | 2,583 | 2,623 | +2 | +0.1% | 5,957,200 |
| 2010/06/09 | 2,670 | 2,671 | 2,594 | 2,621 | -76 | -2.8% | 7,475,500 |
| 2010/06/08 | 2,680 | 2,727 | 2,678 | 2,697 | +1 | ±0% | 4,055,700 |
| 2010/06/07 | 2,725 | 2,734 | 2,671 | 2,696 | -129 | -4.6% | 7,730,000 |
| 2010/06/04 | 2,834 | 2,856 | 2,811 | 2,825 | -4 | -0.1% | 6,360,400 |
| 2010/06/03 | 2,780 | 2,836 | 2,767 | 2,829 | +116 | +4.3% | 7,175,000 |
| 2010/06/02 | 2,714 | 2,755 | 2,702 | 2,713 | -51 | -1.8% | 6,287,800 |
| 2010/06/01 | 2,770 | 2,773 | 2,730 | 2,764 | -6 | -0.2% | 4,163,200 |
| 2010/05/31 | 2,760 | 2,798 | 2,756 | 2,770 | -8 | -0.3% | 6,751,600 |
| 2010/05/28 | 2,819 | 2,820 | 2,765 | 2,778 | +3 | +0.1% | 8,362,100 |
| 2010/05/27 | 2,702 | 2,777 | 2,700 | 2,775 | +33 | +1.2% | 6,788,800 |
| 2010/05/26 | 2,772 | 2,790 | 2,707 | 2,742 | -30 | -1.1% | 8,249,100 |
| 2010/05/25 | 2,791 | 2,805 | 2,751 | 2,772 | -42 | -1.5% | 5,892,400 |
| 2010/05/24 | 2,815 | 2,826 | 2,788 | 2,814 | -9 | -0.3% | 5,186,500 |
| 2010/05/21 | 2,785 | 2,828 | 2,761 | 2,823 | -73 | -2.5% | 12,969,500 |
| 2010/05/20 | 2,951 | 2,954 | 2,880 | 2,896 | -89 | -3% | 9,556,800 |
| 2010/05/19 | 2,962 | 3,005 | 2,955 | 2,985 | -25 | -0.8% | 8,751,300 |
| 2010/05/18 | 3,010 | 3,030 | 2,981 | 3,010 | +22 | +0.7% | 7,267,700 |
| 2010/05/17 | 2,968 | 3,010 | 2,960 | 2,988 | -27 | -0.9% | 7,680,300 |
| 2010/05/14 | 3,000 | 3,050 | 2,986 | 3,015 | -60 | -2% | 8,160,200 |
| 2010/05/13 | 3,080 | 3,095 | 3,055 | 3,075 | +45 | +1.5% | 6,505,200 |
| 2010/05/12 | 3,020 | 3,065 | 3,005 | 3,030 | +31 | +1% | 7,480,500 |
| 2010/05/11 | 3,070 | 3,090 | 2,965 | 2,999 | -56 | -1.8% | 10,020,700 |
| 2010/05/10 | 3,005 | 3,060 | 2,994 | 3,055 | +25 | +0.8% | 8,534,500 |
| 2010/05/07 | 2,955 | 3,045 | 2,950 | 3,030 | -80 | -2.6% | 12,130,400 |
| 2010/05/06 | 3,100 | 3,120 | 3,085 | 3,110 | -105 | -3.3% | 9,116,100 |
| 2010/04/30 | 3,265 | 3,270 | 3,180 | 3,215 | -70 | -2.1% | 10,019,700 |
| 2010/04/28 | 3,220 | 3,305 | 3,210 | 3,285 | -50 | -1.5% | 8,474,800 |
| 2010/04/27 | 3,290 | 3,350 | 3,275 | 3,335 | +25 | +0.8% | 4,910,400 |
| 2010/04/26 | 3,265 | 3,320 | 3,260 | 3,310 | +95 | +3% | 6,353,800 |
| 2010/04/23 | 3,225 | 3,235 | 3,200 | 3,215 | +35 | +1.1% | 4,748,200 |
| 2010/04/22 | 3,195 | 3,210 | 3,165 | 3,180 | -60 | -1.9% | 4,361,000 |
| 2010/04/21 | 3,260 | 3,265 | 3,240 | 3,240 | +45 | +1.4% | 4,233,100 |
| 2010/04/20 | 3,200 | 3,245 | 3,195 | 3,195 | +15 | +0.5% | 4,332,000 |
| 2010/04/19 | 3,160 | 3,205 | 3,160 | 3,180 | -40 | -1.2% | 4,170,600 |
| 2010/04/16 | 3,255 | 3,260 | 3,210 | 3,220 | -45 | -1.4% | 5,364,500 |
| 2010/04/15 | 3,285 | 3,290 | 3,260 | 3,265 | -5 | -0.2% | 3,610,800 |
| 2010/04/14 | 3,260 | 3,290 | 3,255 | 3,270 | +15 | +0.5% | 4,872,000 |
| 2010/04/13 | 3,290 | 3,290 | 3,235 | 3,255 | -30 | -0.9% | 4,523,400 |
| 2010/04/12 | 3,290 | 3,340 | 3,275 | 3,285 | +10 | +0.3% | 5,716,800 |
| 2010/04/09 | 3,250 | 3,285 | 3,230 | 3,275 | +10 | +0.3% | 8,163,100 |
| 2010/04/08 | 3,285 | 3,290 | 3,260 | 3,265 | -60 | -1.8% | 4,066,300 |
| 2010/04/07 | 3,330 | 3,355 | 3,315 | 3,325 | -5 | -0.2% | 5,057,600 |
| 2010/04/06 | 3,395 | 3,405 | 3,305 | 3,330 | -50 | -1.5% | 6,795,100 |
| 2010/04/05 | 3,360 | 3,390 | 3,355 | 3,380 | +45 | +1.3% | 4,831,900 |
3401～
3450
件表示中 / 3452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 | 173,600円 | +19.5% | +64.3% | 3.34% | 8.77倍 | 0.68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 | 342,500円 | +2.0% | -27.2% | 2.19% | 12.92倍 | 1.35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 | 260,000円 | +2.9% | +77.0% | 2.46% | 14.39倍 | 1.37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 | 1,514,000円 | +1.7% | +14.8% | 1.85% | 18.08倍 | 0.78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 | 178,700円 | +12.0% | +17.6% | 1.54% | 14.36倍 | 1.46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
