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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,629 | 3,650 | 3,614 | 3,630 | +11 | +0.3% | 3,461,500 |
| 2018/05/07 | 3,670 | 3,670 | 3,600 | 3,619 | -22 | -0.6% | 3,793,700 |
| 2018/05/02 | 3,740 | 3,740 | 3,631 | 3,641 | -89 | -2.4% | 4,273,400 |
| 2018/05/01 | 3,800 | 3,802 | 3,712 | 3,730 | -37 | -1% | 5,033,900 |
| 2018/04/27 | 3,827 | 3,836 | 3,744 | 3,767 | -30 | -0.8% | 4,516,200 |
| 2018/04/26 | 3,794 | 3,808 | 3,778 | 3,797 | +12 | +0.3% | 3,954,500 |
| 2018/04/25 | 3,721 | 3,787 | 3,718 | 3,785 | +45 | +1.2% | 3,401,800 |
| 2018/04/24 | 3,725 | 3,745 | 3,715 | 3,740 | +65 | +1.8% | 4,031,100 |
| 2018/04/23 | 3,682 | 3,694 | 3,671 | 3,675 | -7 | -0.2% | 2,791,800 |
| 2018/04/20 | 3,698 | 3,712 | 3,675 | 3,682 | -9 | -0.2% | 3,920,300 |
| 2018/04/19 | 3,730 | 3,734 | 3,690 | 3,691 | -26 | -0.7% | 4,628,300 |
| 2018/04/18 | 3,735 | 3,751 | 3,697 | 3,717 | -40 | -1.1% | 4,967,600 |
| 2018/04/17 | 3,775 | 3,788 | 3,757 | 3,757 | -25 | -0.7% | 3,537,700 |
| 2018/04/16 | 3,773 | 3,790 | 3,759 | 3,782 | +9 | +0.2% | 2,302,900 |
| 2018/04/13 | 3,761 | 3,805 | 3,752 | 3,773 | +38 | +1% | 3,243,700 |
| 2018/04/12 | 3,764 | 3,768 | 3,714 | 3,735 | -47 | -1.2% | 3,655,500 |
| 2018/04/11 | 3,768 | 3,815 | 3,758 | 3,782 | -2 | -0.1% | 3,969,900 |
| 2018/04/10 | 3,700 | 3,803 | 3,677 | 3,784 | +96 | +2.6% | 6,017,700 |
| 2018/04/09 | 3,670 | 3,702 | 3,659 | 3,688 | +7 | +0.2% | 2,524,600 |
| 2018/04/06 | 3,721 | 3,739 | 3,676 | 3,681 | -20 | -0.5% | 4,364,700 |
| 2018/04/05 | 3,704 | 3,723 | 3,659 | 3,701 | +39 | +1.1% | 3,847,300 |
| 2018/04/04 | 3,637 | 3,679 | 3,623 | 3,662 | +47 | +1.3% | 4,089,300 |
| 2018/04/03 | 3,597 | 3,629 | 3,581 | 3,615 | -27 | -0.7% | 3,601,400 |
| 2018/04/02 | 3,660 | 3,686 | 3,642 | 3,642 | -18 | -0.5% | 2,466,700 |
| 2018/03/30 | 3,684 | 3,686 | 3,636 | 3,660 | +19 | +0.5% | 3,889,900 |
| 2018/03/29 | 3,695 | 3,700 | 3,593 | 3,641 | -13 | -0.4% | 5,653,800 |
| 2018/03/28 | 3,571 | 3,656 | 3,539 | 3,654 | +38 | +1.1% | 7,300,200 |
| 2018/03/27 | 3,535 | 3,616 | 3,507 | 3,616 | +129 | +3.7% | 6,207,900 |
| 2018/03/26 | 3,434 | 3,487 | 3,427 | 3,487 | +16 | +0.5% | 6,594,400 |
| 2018/03/23 | 3,542 | 3,552 | 3,460 | 3,471 | -193 | -5.3% | 8,586,300 |
| 2018/03/22 | 3,661 | 3,672 | 3,621 | 3,664 | +22 | +0.6% | 5,481,900 |
| 2018/03/20 | 3,643 | 3,655 | 3,621 | 3,642 | +3 | +0.1% | 3,382,100 |
| 2018/03/19 | 3,658 | 3,674 | 3,635 | 3,639 | -39 | -1.1% | 2,937,100 |
| 2018/03/16 | 3,696 | 3,699 | 3,665 | 3,678 | -16 | -0.4% | 6,305,200 |
| 2018/03/15 | 3,662 | 3,698 | 3,654 | 3,694 | +7 | +0.2% | 3,006,800 |
| 2018/03/14 | 3,686 | 3,712 | 3,679 | 3,687 | -21 | -0.6% | 3,255,900 |
| 2018/03/13 | 3,687 | 3,710 | 3,659 | 3,708 | -31 | -0.8% | 3,605,000 |
| 2018/03/12 | 3,701 | 3,742 | 3,693 | 3,739 | +116 | +3.2% | 4,093,000 |
| 2018/03/09 | 3,677 | 3,700 | 3,612 | 3,623 | -43 | -1.2% | 8,181,600 |
| 2018/03/08 | 3,681 | 3,693 | 3,645 | 3,666 | +32 | +0.9% | 4,111,200 |
| 2018/03/07 | 3,649 | 3,692 | 3,628 | 3,634 | -32 | -0.9% | 4,809,400 |
| 2018/03/06 | 3,700 | 3,723 | 3,656 | 3,666 | +58 | +1.6% | 4,044,100 |
| 2018/03/05 | 3,647 | 3,658 | 3,595 | 3,608 | -78 | -2.1% | 6,223,800 |
| 2018/03/02 | 3,761 | 3,761 | 3,676 | 3,686 | -145 | -3.8% | 6,624,300 |
| 2018/03/01 | 3,852 | 3,861 | 3,822 | 3,831 | -54 | -1.4% | 4,596,400 |
| 2018/02/28 | 3,944 | 3,956 | 3,884 | 3,885 | -87 | -2.2% | 4,815,300 |
| 2018/02/27 | 3,922 | 3,992 | 3,921 | 3,972 | +79 | +2% | 5,066,500 |
| 2018/02/26 | 3,856 | 3,917 | 3,846 | 3,893 | +48 | +1.2% | 3,611,400 |
| 2018/02/23 | 3,834 | 3,849 | 3,816 | 3,845 | +38 | +1% | 4,220,700 |
| 2018/02/22 | 3,808 | 3,808 | 3,762 | 3,807 | -40 | -1% | 4,704,200 |
1601～
1650
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
