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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,367 | 3,376 | 3,332 | 3,332 | +9 | +0.3% | 4,566,100 |
| 2018/07/17 | 3,283 | 3,348 | 3,260 | 3,323 | +31 | +0.9% | 4,778,500 |
| 2018/07/13 | 3,261 | 3,306 | 3,252 | 3,292 | +33 | +1% | 4,849,500 |
| 2018/07/12 | 3,247 | 3,274 | 3,220 | 3,259 | +21 | +0.6% | 4,133,200 |
| 2018/07/11 | 3,241 | 3,252 | 3,206 | 3,238 | -35 | -1.1% | 4,038,200 |
| 2018/07/10 | 3,280 | 3,302 | 3,259 | 3,273 | +33 | +1% | 5,328,800 |
| 2018/07/09 | 3,227 | 3,250 | 3,218 | 3,240 | +12 | +0.4% | 3,858,600 |
| 2018/07/06 | 3,215 | 3,260 | 3,213 | 3,228 | +44 | +1.4% | 5,818,200 |
| 2018/07/05 | 3,195 | 3,218 | 3,174 | 3,184 | -4 | -0.1% | 3,733,700 |
| 2018/07/04 | 3,181 | 3,212 | 3,171 | 3,188 | -22 | -0.7% | 3,790,800 |
| 2018/07/03 | 3,228 | 3,228 | 3,183 | 3,210 | +16 | +0.5% | 4,486,800 |
| 2018/07/02 | 3,227 | 3,254 | 3,186 | 3,194 | -59 | -1.8% | 4,788,100 |
| 2018/06/29 | 3,209 | 3,253 | 3,201 | 3,253 | +24 | +0.7% | 4,765,800 |
| 2018/06/28 | 3,212 | 3,250 | 3,208 | 3,229 | +4 | +0.1% | 5,244,200 |
| 2018/06/27 | 3,287 | 3,288 | 3,220 | 3,225 | -94 | -2.8% | 5,466,700 |
| 2018/06/26 | 3,283 | 3,325 | 3,252 | 3,319 | +9 | +0.3% | 4,536,700 |
| 2018/06/25 | 3,351 | 3,351 | 3,306 | 3,310 | -32 | -1% | 3,292,200 |
| 2018/06/22 | 3,366 | 3,366 | 3,316 | 3,342 | -67 | -2% | 5,463,200 |
| 2018/06/21 | 3,401 | 3,430 | 3,385 | 3,409 | -12 | -0.4% | 3,674,800 |
| 2018/06/20 | 3,430 | 3,431 | 3,370 | 3,421 | -12 | -0.3% | 5,014,600 |
| 2018/06/19 | 3,456 | 3,473 | 3,430 | 3,433 | -54 | -1.5% | 4,745,800 |
| 2018/06/18 | 3,515 | 3,524 | 3,478 | 3,487 | -46 | -1.3% | 3,077,600 |
| 2018/06/15 | 3,560 | 3,562 | 3,518 | 3,533 | -11 | -0.3% | 4,673,900 |
| 2018/06/14 | 3,580 | 3,589 | 3,544 | 3,544 | -54 | -1.5% | 3,675,200 |
| 2018/06/13 | 3,578 | 3,601 | 3,572 | 3,598 | +43 | +1.2% | 3,668,200 |
| 2018/06/12 | 3,617 | 3,619 | 3,552 | 3,555 | -20 | -0.6% | 3,465,500 |
| 2018/06/11 | 3,517 | 3,578 | 3,517 | 3,575 | +58 | +1.6% | 3,946,100 |
| 2018/06/08 | 3,536 | 3,567 | 3,516 | 3,517 | -19 | -0.5% | 6,823,100 |
| 2018/06/07 | 3,544 | 3,556 | 3,533 | 3,536 | +26 | +0.7% | 4,033,400 |
| 2018/06/06 | 3,521 | 3,541 | 3,499 | 3,510 | +1 | ±0% | 4,418,300 |
| 2018/06/05 | 3,526 | 3,527 | 3,471 | 3,509 | -40 | -1.1% | 4,136,500 |
| 2018/06/04 | 3,508 | 3,559 | 3,496 | 3,549 | +83 | +2.4% | 3,461,400 |
| 2018/06/01 | 3,471 | 3,489 | 3,433 | 3,466 | +19 | +0.6% | 4,883,000 |
| 2018/05/31 | 3,420 | 3,472 | 3,411 | 3,447 | +29 | +0.8% | 12,323,200 |
| 2018/05/30 | 3,444 | 3,444 | 3,405 | 3,418 | -117 | -3.3% | 5,510,700 |
| 2018/05/29 | 3,534 | 3,547 | 3,511 | 3,535 | -2 | -0.1% | 2,888,700 |
| 2018/05/28 | 3,515 | 3,538 | 3,491 | 3,537 | +39 | +1.1% | 3,493,100 |
| 2018/05/25 | 3,531 | 3,535 | 3,493 | 3,498 | -33 | -0.9% | 4,337,200 |
| 2018/05/24 | 3,630 | 3,644 | 3,517 | 3,531 | -124 | -3.4% | 5,780,200 |
| 2018/05/23 | 3,660 | 3,686 | 3,635 | 3,655 | -38 | -1% | 3,708,000 |
| 2018/05/22 | 3,687 | 3,701 | 3,677 | 3,693 | +4 | +0.1% | 2,643,500 |
| 2018/05/21 | 3,690 | 3,716 | 3,685 | 3,689 | -16 | -0.4% | 3,318,100 |
| 2018/05/18 | 3,675 | 3,708 | 3,665 | 3,705 | +46 | +1.3% | 3,429,800 |
| 2018/05/17 | 3,653 | 3,668 | 3,650 | 3,659 | +19 | +0.5% | 3,098,900 |
| 2018/05/16 | 3,620 | 3,657 | 3,620 | 3,640 | -5 | -0.1% | 3,418,900 |
| 2018/05/15 | 3,631 | 3,672 | 3,619 | 3,645 | -19 | -0.5% | 3,713,500 |
| 2018/05/14 | 3,600 | 3,672 | 3,584 | 3,664 | +41 | +1.1% | 4,132,100 |
| 2018/05/11 | 3,566 | 3,626 | 3,563 | 3,623 | +73 | +2.1% | 4,638,000 |
| 2018/05/10 | 3,571 | 3,584 | 3,545 | 3,550 | +3 | +0.1% | 3,536,100 |
| 2018/05/09 | 3,600 | 3,610 | 3,542 | 3,547 | -83 | -2.3% | 5,242,500 |
1551～
1600
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
