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 |
|---|---|---|---|---|---|---|---|
| 2019/02/13 | 2,986.5 | 3,008 | 2,957 | 3,001 | +51 | +1.7% | 4,662,000 |
| 2019/02/12 | 2,926 | 2,987 | 2,916.5 | 2,950 | +23.5 | +0.8% | 5,624,900 |
| 2019/02/08 | 2,982 | 2,989 | 2,926.5 | 2,926.5 | -75.5 | -2.5% | 5,034,400 |
| 2019/02/07 | 3,004 | 3,024 | 2,971 | 3,002 | -33 | -1.1% | 3,821,000 |
| 2019/02/06 | 3,060 | 3,067 | 3,035 | 3,035 | -19 | -0.6% | 4,555,700 |
| 2019/02/05 | 3,102 | 3,129 | 3,050 | 3,054 | -78 | -2.5% | 5,458,000 |
| 2019/02/04 | 3,105 | 3,164 | 3,101 | 3,132 | -113 | -3.5% | 5,731,700 |
| 2019/02/01 | 3,247 | 3,263 | 3,223 | 3,245 | -4 | -0.1% | 2,890,400 |
| 2019/01/31 | 3,288 | 3,288 | 3,241 | 3,249 | +8 | +0.2% | 3,528,700 |
| 2019/01/30 | 3,287 | 3,290 | 3,232 | 3,241 | -4 | -0.1% | 4,135,400 |
| 2019/01/29 | 3,237 | 3,253 | 3,212 | 3,245 | -5 | -0.2% | 3,647,000 |
| 2019/01/28 | 3,283 | 3,287 | 3,243 | 3,250 | -33 | -1% | 3,180,300 |
| 2019/01/25 | 3,266 | 3,290 | 3,250 | 3,283 | +49 | +1.5% | 3,663,900 |
| 2019/01/24 | 3,188 | 3,244 | 3,188 | 3,234 | +2 | +0.1% | 2,660,300 |
| 2019/01/23 | 3,218 | 3,246 | 3,185 | 3,232 | -7 | -0.2% | 3,143,400 |
| 2019/01/22 | 3,265 | 3,275 | 3,226 | 3,239 | -4 | -0.1% | 2,263,400 |
| 2019/01/21 | 3,253 | 3,266 | 3,234 | 3,243 | +28 | +0.9% | 2,588,500 |
| 2019/01/18 | 3,219 | 3,228 | 3,199 | 3,215 | +9 | +0.3% | 2,912,200 |
| 2019/01/17 | 3,204 | 3,225 | 3,186 | 3,206 | -4 | -0.1% | 2,808,700 |
| 2019/01/16 | 3,203 | 3,216 | 3,165 | 3,210 | -9 | -0.3% | 3,390,200 |
| 2019/01/15 | 3,184 | 3,219 | 3,160 | 3,219 | +49 | +1.5% | 4,536,300 |
| 2019/01/11 | 3,131 | 3,177 | 3,119 | 3,170 | +75 | +2.4% | 5,368,200 |
| 2019/01/10 | 3,074 | 3,106 | 3,065 | 3,095 | -29 | -0.9% | 3,729,500 |
| 2019/01/09 | 3,119 | 3,128 | 3,089 | 3,124 | +40 | +1.3% | 4,281,800 |
| 2019/01/08 | 3,025 | 3,118 | 3,021 | 3,084 | +95 | +3.2% | 7,684,400 |
| 2019/01/07 | 2,962.5 | 3,010 | 2,954 | 2,989 | +106.5 | +3.7% | 4,846,500 |
| 2019/01/04 | 2,800 | 2,882.5 | 2,792 | 2,882.5 | -12 | -0.4% | 6,257,100 |
| 2018/12/28 | 2,887 | 2,912.5 | 2,852 | 2,894.5 | -2 | -0.1% | 4,572,500 |
| 2018/12/27 | 2,881.5 | 2,918 | 2,854 | 2,896.5 | +115 | +4.1% | 5,622,100 |
| 2018/12/26 | 2,778 | 2,799.5 | 2,733 | 2,781.5 | +25.5 | +0.9% | 3,793,500 |
| 2018/12/25 | 2,839.5 | 2,849.5 | 2,747 | 2,756 | -165.5 | -5.7% | 5,313,200 |
| 2018/12/21 | 2,957 | 2,973.5 | 2,917 | 2,921.5 | -42.5 | -1.4% | 6,402,700 |
| 2018/12/20 | 3,022 | 3,036 | 2,952.5 | 2,964 | -83 | -2.7% | 5,057,000 |
| 2018/12/19 | 3,029 | 3,063 | 3,019 | 3,047 | +19 | +0.6% | 5,364,700 |
| 2018/12/18 | 3,049 | 3,067 | 3,012 | 3,028 | -22 | -0.7% | 4,097,200 |
| 2018/12/17 | 3,054 | 3,079 | 3,049 | 3,050 | -4 | -0.1% | 4,390,200 |
| 2018/12/14 | 3,078 | 3,104 | 3,042 | 3,054 | -60 | -1.9% | 7,639,000 |
| 2018/12/13 | 3,112 | 3,136 | 3,098 | 3,114 | +32 | +1% | 4,797,600 |
| 2018/12/12 | 3,067 | 3,101 | 3,060 | 3,082 | +61 | +2% | 5,355,100 |
| 2018/12/11 | 3,048 | 3,052 | 2,992.5 | 3,021 | -12 | -0.4% | 5,218,300 |
| 2018/12/10 | 3,003 | 3,040 | 3,000 | 3,033 | -53 | -1.7% | 4,018,200 |
| 2018/12/07 | 3,111 | 3,112 | 3,073 | 3,086 | +7 | +0.2% | 3,929,400 |
| 2018/12/06 | 3,115 | 3,128 | 3,066 | 3,079 | -36 | -1.2% | 4,359,400 |
| 2018/12/05 | 3,120 | 3,133 | 3,092 | 3,115 | -76 | -2.4% | 4,198,900 |
| 2018/12/04 | 3,300 | 3,300 | 3,187 | 3,191 | -78 | -2.4% | 4,743,700 |
| 2018/12/03 | 3,250 | 3,284 | 3,214 | 3,269 | +67 | +2.1% | 3,948,500 |
| 2018/11/30 | 3,171 | 3,224 | 3,161 | 3,202 | +60 | +1.9% | 6,185,400 |
| 2018/11/29 | 3,157 | 3,174 | 3,139 | 3,142 | -19 | -0.6% | 3,672,500 |
| 2018/11/28 | 3,205 | 3,209 | 3,139 | 3,161 | -44 | -1.4% | 3,615,200 |
| 2018/11/27 | 3,198 | 3,223 | 3,179 | 3,205 | +47 | +1.5% | 4,260,400 |
1551～
1600
件表示中 / 3725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 | 142,300円 | -6.4% | -62.8% | 4.92% | 23.62倍 | 0.48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 | 250,200円 | +1.0% | -31.3% | 3.80% | 10.52倍 | 0.91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 | 192,600円 | -1.6% | +28.5% | 3.32% | 10.36倍 | 1.07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 | 1,637,500円 | -2.1% | -11.8% | 0.00% | 20.50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 | 169,600円 | +4.7% | -20.6% | 2.65% | 10.23倍 | 1.10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
