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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,828.5 | 2,848 | 2,805.5 | 2,829.5 | +17.5 | +0.6% | 2,442,200 |
| 2019/05/17 | 2,814.5 | 2,842.5 | 2,786.5 | 2,812 | +24 | +0.9% | 3,377,900 |
| 2019/05/16 | 2,825 | 2,831 | 2,772 | 2,788 | -17 | -0.6% | 3,892,800 |
| 2019/05/15 | 2,796 | 2,805 | 2,758.5 | 2,805 | +2 | +0.1% | 4,155,200 |
| 2019/05/14 | 2,781.5 | 2,808 | 2,761 | 2,803 | -13.5 | -0.5% | 4,035,800 |
| 2019/05/13 | 2,832.5 | 2,841.5 | 2,811.5 | 2,816.5 | -15.5 | -0.5% | 3,589,100 |
| 2019/05/10 | 2,883.5 | 2,905 | 2,816 | 2,832 | -17.5 | -0.6% | 6,205,600 |
| 2019/05/09 | 2,977.5 | 2,978.5 | 2,846.5 | 2,849.5 | -140 | -4.7% | 7,313,400 |
| 2019/05/08 | 3,054 | 3,068 | 2,984 | 2,989.5 | -87.5 | -2.8% | 6,071,600 |
| 2019/05/07 | 3,094 | 3,095 | 3,038 | 3,077 | -24 | -0.8% | 4,680,500 |
| 2019/04/26 | 3,100 | 3,114 | 3,083 | 3,101 | -4 | -0.1% | 3,315,900 |
| 2019/04/25 | 3,088 | 3,115 | 3,079 | 3,105 | +11 | +0.4% | 3,142,000 |
| 2019/04/24 | 3,172 | 3,173 | 3,083 | 3,094 | -88 | -2.8% | 4,452,600 |
| 2019/04/23 | 3,180 | 3,193 | 3,169 | 3,182 | +15 | +0.5% | 2,618,600 |
| 2019/04/22 | 3,197 | 3,201 | 3,164 | 3,167 | -31 | -1% | 2,297,800 |
| 2019/04/19 | 3,205 | 3,211 | 3,174 | 3,198 | -16 | -0.5% | 1,852,100 |
| 2019/04/18 | 3,190 | 3,225 | 3,188 | 3,214 | +44 | +1.4% | 4,024,000 |
| 2019/04/17 | 3,162 | 3,181 | 3,153 | 3,170 | +32 | +1% | 2,711,400 |
| 2019/04/16 | 3,091 | 3,138 | 3,088 | 3,138 | +19 | +0.6% | 3,353,200 |
| 2019/04/15 | 3,125 | 3,135 | 3,101 | 3,119 | +34 | +1.1% | 2,916,700 |
| 2019/04/12 | 3,085 | 3,098 | 3,078 | 3,085 | +11 | +0.4% | 3,359,500 |
| 2019/04/11 | 3,071 | 3,094 | 3,069 | 3,074 | -37 | -1.2% | 3,634,900 |
| 2019/04/10 | 3,110 | 3,124 | 3,103 | 3,111 | -33 | -1% | 2,266,400 |
| 2019/04/09 | 3,127 | 3,146 | 3,120 | 3,144 | +13 | +0.4% | 2,353,000 |
| 2019/04/08 | 3,168 | 3,173 | 3,118 | 3,131 | -48 | -1.5% | 3,284,700 |
| 2019/04/05 | 3,150 | 3,182 | 3,138 | 3,179 | +15 | +0.5% | 3,022,600 |
| 2019/04/04 | 3,150 | 3,172 | 3,142 | 3,164 | +29 | +0.9% | 3,436,200 |
| 2019/04/03 | 3,115 | 3,135 | 3,109 | 3,135 | +25 | +0.8% | 3,677,500 |
| 2019/04/02 | 3,113 | 3,123 | 3,086 | 3,110 | +35 | +1.1% | 2,920,500 |
| 2019/04/01 | 3,040 | 3,098 | 3,040 | 3,075 | +80 | +2.7% | 4,034,800 |
| 2019/03/29 | 3,017 | 3,021 | 2,991 | 2,995 | -7 | -0.2% | 2,784,700 |
| 2019/03/28 | 3,000 | 3,009 | 2,981 | 3,002 | -29 | -1% | 3,531,500 |
| 2019/03/27 | 3,039 | 3,049 | 3,011 | 3,031 | -24 | -0.8% | 3,882,300 |
| 2019/03/26 | 2,987.5 | 3,065 | 2,982 | 3,055 | +92.5 | +3.1% | 5,911,200 |
| 2019/03/25 | 2,984 | 2,988 | 2,940.5 | 2,962.5 | -91.5 | -3% | 5,342,400 |
| 2019/03/22 | 3,060 | 3,063 | 3,023 | 3,054 | -36 | -1.2% | 4,215,100 |
| 2019/03/20 | 3,093 | 3,109 | 3,083 | 3,090 | +14 | +0.5% | 2,967,000 |
| 2019/03/19 | 3,066 | 3,086 | 3,056 | 3,076 | +20 | +0.7% | 2,923,000 |
| 2019/03/18 | 3,065 | 3,067 | 3,036 | 3,056 | -1 | ±0% | 3,233,700 |
| 2019/03/15 | 3,046 | 3,074 | 3,044 | 3,057 | +34 | +1.1% | 4,792,400 |
| 2019/03/14 | 3,042 | 3,051 | 3,018 | 3,023 | +1 | ±0% | 3,798,800 |
| 2019/03/13 | 3,055 | 3,073 | 3,005 | 3,022 | -25 | -0.8% | 3,912,300 |
| 2019/03/12 | 3,037 | 3,061 | 3,027 | 3,047 | +34 | +1.1% | 3,722,700 |
| 2019/03/11 | 2,997.5 | 3,022 | 2,990.5 | 3,013 | +21.5 | +0.7% | 2,425,700 |
| 2019/03/08 | 3,025 | 3,045 | 2,984 | 2,991.5 | -54.5 | -1.8% | 5,781,800 |
| 2019/03/07 | 3,066 | 3,088 | 3,040 | 3,046 | -50 | -1.6% | 4,045,800 |
| 2019/03/06 | 3,099 | 3,109 | 3,087 | 3,096 | +4 | +0.1% | 3,532,500 |
| 2019/03/05 | 3,100 | 3,107 | 3,086 | 3,092 | -22 | -0.7% | 3,632,900 |
| 2019/03/04 | 3,167 | 3,167 | 3,095 | 3,114 | -41 | -1.3% | 4,303,100 |
| 2019/03/01 | 3,160 | 3,168 | 3,149 | 3,155 | +2 | +0.1% | 4,269,900 |
1351～
1400
件表示中 / 3586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 | 136,200円 | +2.8% | -12.6% | 4.99% | 6.65倍 | 0.51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 | 266,400円 | +2.0% | -28.5% | 3.38% | 9.80倍 | 1.02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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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
