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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,462 | 3,464 | 3,416 | 3,439 | +32 | +0.9% | 5,554,600 |
| 2018/09/27 | 3,470 | 3,484 | 3,406 | 3,407 | -20 | -0.6% | 5,828,100 |
| 2018/09/26 | 3,452 | 3,479 | 3,400 | 3,427 | -89 | -2.5% | 6,281,500 |
| 2018/09/25 | 3,500 | 3,519 | 3,458 | 3,516 | +25 | +0.7% | 6,214,500 |
| 2018/09/21 | 3,443 | 3,491 | 3,428 | 3,491 | +73 | +2.1% | 8,320,700 |
| 2018/09/20 | 3,425 | 3,428 | 3,380 | 3,418 | +35 | +1% | 4,681,300 |
| 2018/09/19 | 3,318 | 3,394 | 3,312 | 3,383 | +99 | +3% | 5,403,700 |
| 2018/09/18 | 3,192 | 3,285 | 3,191 | 3,284 | +67 | +2.1% | 6,561,600 |
| 2018/09/14 | 3,189 | 3,219 | 3,180 | 3,217 | +39 | +1.2% | 6,734,300 |
| 2018/09/13 | 3,131 | 3,186 | 3,123 | 3,178 | +61 | +2% | 4,019,600 |
| 2018/09/12 | 3,155 | 3,155 | 3,107 | 3,117 | -57 | -1.8% | 4,210,200 |
| 2018/09/11 | 3,165 | 3,181 | 3,142 | 3,174 | +15 | +0.5% | 3,536,700 |
| 2018/09/10 | 3,140 | 3,168 | 3,133 | 3,159 | -14 | -0.4% | 3,003,100 |
| 2018/09/07 | 3,221 | 3,221 | 3,146 | 3,173 | -10 | -0.3% | 3,902,800 |
| 2018/09/06 | 3,188 | 3,205 | 3,173 | 3,183 | -1 | ±0% | 3,404,800 |
| 2018/09/05 | 3,217 | 3,217 | 3,181 | 3,184 | -34 | -1.1% | 4,028,800 |
| 2018/09/04 | 3,256 | 3,256 | 3,208 | 3,218 | -38 | -1.2% | 3,287,500 |
| 2018/09/03 | 3,278 | 3,287 | 3,246 | 3,256 | -36 | -1.1% | 2,672,400 |
| 2018/08/31 | 3,320 | 3,321 | 3,291 | 3,292 | -64 | -1.9% | 4,347,900 |
| 2018/08/30 | 3,408 | 3,413 | 3,356 | 3,356 | -39 | -1.1% | 3,531,200 |
| 2018/08/29 | 3,377 | 3,408 | 3,367 | 3,395 | +18 | +0.5% | 2,674,200 |
| 2018/08/28 | 3,410 | 3,420 | 3,377 | 3,377 | +42 | +1.3% | 3,719,200 |
| 2018/08/27 | 3,309 | 3,347 | 3,308 | 3,335 | +45 | +1.4% | 1,948,500 |
| 2018/08/24 | 3,310 | 3,326 | 3,283 | 3,290 | -28 | -0.8% | 2,376,400 |
| 2018/08/23 | 3,356 | 3,365 | 3,311 | 3,318 | -66 | -2% | 3,208,900 |
| 2018/08/22 | 3,346 | 3,393 | 3,337 | 3,384 | +63 | +1.9% | 3,293,500 |
| 2018/08/21 | 3,315 | 3,334 | 3,294 | 3,321 | +7 | +0.2% | 3,392,900 |
| 2018/08/20 | 3,310 | 3,321 | 3,290 | 3,314 | +1 | ±0% | 2,644,300 |
| 2018/08/17 | 3,350 | 3,351 | 3,302 | 3,313 | +21 | +0.6% | 3,072,700 |
| 2018/08/16 | 3,283 | 3,300 | 3,239 | 3,292 | +6 | +0.2% | 3,707,400 |
| 2018/08/15 | 3,329 | 3,353 | 3,269 | 3,286 | -50 | -1.5% | 2,960,500 |
| 2018/08/14 | 3,315 | 3,337 | 3,284 | 3,336 | +64 | +2% | 2,439,800 |
| 2018/08/13 | 3,343 | 3,348 | 3,265 | 3,272 | -96 | -2.9% | 3,754,600 |
| 2018/08/10 | 3,398 | 3,406 | 3,366 | 3,368 | -13 | -0.4% | 3,419,600 |
| 2018/08/09 | 3,420 | 3,420 | 3,375 | 3,381 | -44 | -1.3% | 2,666,300 |
| 2018/08/08 | 3,450 | 3,455 | 3,417 | 3,425 | -2 | -0.1% | 3,347,400 |
| 2018/08/07 | 3,398 | 3,427 | 3,382 | 3,427 | +35 | +1% | 3,314,200 |
| 2018/08/06 | 3,405 | 3,436 | 3,380 | 3,392 | +12 | +0.4% | 2,505,000 |
| 2018/08/03 | 3,391 | 3,407 | 3,372 | 3,380 | +25 | +0.7% | 3,602,400 |
| 2018/08/02 | 3,411 | 3,443 | 3,347 | 3,355 | -99 | -2.9% | 5,342,000 |
| 2018/08/01 | 3,495 | 3,495 | 3,431 | 3,454 | +99 | +3% | 4,925,400 |
| 2018/07/31 | 3,394 | 3,404 | 3,352 | 3,355 | -19 | -0.6% | 4,672,300 |
| 2018/07/30 | 3,369 | 3,386 | 3,367 | 3,374 | +9 | +0.3% | 2,423,800 |
| 2018/07/27 | 3,355 | 3,365 | 3,342 | 3,365 | +22 | +0.7% | 3,606,000 |
| 2018/07/26 | 3,370 | 3,379 | 3,323 | 3,343 | +16 | +0.5% | 4,096,700 |
| 2018/07/25 | 3,305 | 3,332 | 3,296 | 3,327 | +34 | +1% | 3,449,700 |
| 2018/07/24 | 3,298 | 3,308 | 3,285 | 3,293 | +40 | +1.2% | 2,992,000 |
| 2018/07/23 | 3,248 | 3,278 | 3,235 | 3,253 | -39 | -1.2% | 3,677,300 |
| 2018/07/20 | 3,302 | 3,319 | 3,272 | 3,292 | -31 | -0.9% | 4,240,100 |
| 2018/07/19 | 3,316 | 3,345 | 3,298 | 3,323 | -9 | -0.3% | 3,292,900 |
1501～
1550
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
