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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 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 |
| 2018/11/26 | 3,136 | 3,162 | 3,114 | 3,158 | ±0 | ±0% | 2,706,200 |
| 2018/11/22 | 3,146 | 3,169 | 3,137 | 3,158 | +12 | +0.4% | 2,728,400 |
| 2018/11/21 | 3,107 | 3,152 | 3,101 | 3,146 | -20 | -0.6% | 4,020,400 |
| 2018/11/20 | 3,148 | 3,191 | 3,145 | 3,166 | -13 | -0.4% | 3,264,100 |
| 2018/11/19 | 3,179 | 3,199 | 3,151 | 3,179 | -5 | -0.2% | 2,463,400 |
| 2018/11/16 | 3,211 | 3,231 | 3,171 | 3,184 | -22 | -0.7% | 3,098,200 |
| 2018/11/15 | 3,220 | 3,220 | 3,184 | 3,206 | -17 | -0.5% | 2,821,900 |
| 2018/11/14 | 3,223 | 3,292 | 3,215 | 3,223 | +13 | +0.4% | 4,342,000 |
| 2018/11/13 | 3,212 | 3,219 | 3,158 | 3,210 | -72 | -2.2% | 4,036,400 |
| 2018/11/12 | 3,252 | 3,283 | 3,244 | 3,282 | +2 | +0.1% | 2,611,100 |
| 2018/11/09 | 3,266 | 3,291 | 3,245 | 3,280 | +16 | +0.5% | 3,373,100 |
| 2018/11/08 | 3,287 | 3,288 | 3,250 | 3,264 | +35 | +1.1% | 3,559,100 |
| 2018/11/07 | 3,295 | 3,310 | 3,214 | 3,229 | -88 | -2.7% | 6,025,200 |
| 2018/11/06 | 3,234 | 3,323 | 3,232 | 3,317 | +101 | +3.1% | 4,732,000 |
| 2018/11/05 | 3,199 | 3,242 | 3,164 | 3,216 | -32 | -1% | 3,709,100 |
| 2018/11/02 | 3,258 | 3,266 | 3,197 | 3,248 | -3 | -0.1% | 6,950,300 |
| 2018/11/01 | 3,241 | 3,287 | 3,238 | 3,251 | +10 | +0.3% | 5,789,800 |
| 2018/10/31 | 3,135 | 3,241 | 3,121 | 3,241 | +197 | +6.5% | 10,413,700 |
| 2018/10/30 | 2,980 | 3,048 | 2,972.5 | 3,044 | +59 | +2% | 12,156,300 |
| 2018/10/29 | 2,999.5 | 3,029 | 2,976 | 2,985 | +7.5 | +0.3% | 4,107,400 |
| 2018/10/26 | 2,972 | 2,998 | 2,942 | 2,977.5 | +51 | +1.7% | 6,344,800 |
| 2018/10/25 | 2,950 | 2,966 | 2,916 | 2,926.5 | -92.5 | -3.1% | 5,773,800 |
| 2018/10/24 | 3,060 | 3,060 | 3,003 | 3,019 | +8 | +0.3% | 4,899,700 |
| 2018/10/23 | 3,056 | 3,061 | 3,007 | 3,011 | -67 | -2.2% | 5,137,400 |
| 2018/10/22 | 3,054 | 3,087 | 3,031 | 3,078 | +13 | +0.4% | 3,657,300 |
| 2018/10/19 | 3,057 | 3,065 | 3,034 | 3,065 | -29 | -0.9% | 3,906,300 |
| 2018/10/18 | 3,100 | 3,108 | 3,081 | 3,094 | -3 | -0.1% | 4,952,800 |
| 2018/10/17 | 3,084 | 3,106 | 3,072 | 3,097 | +29 | +0.9% | 4,538,400 |
| 2018/10/16 | 3,024 | 3,068 | 3,019 | 3,068 | +57 | +1.9% | 4,308,900 |
| 2018/10/15 | 3,060 | 3,062 | 3,010 | 3,011 | -81 | -2.6% | 5,410,800 |
| 2018/10/12 | 3,054 | 3,092 | 3,052 | 3,092 | +7 | +0.2% | 6,115,100 |
| 2018/10/11 | 3,100 | 3,122 | 3,068 | 3,085 | -122 | -3.8% | 8,620,800 |
| 2018/10/10 | 3,231 | 3,242 | 3,191 | 3,207 | -16 | -0.5% | 4,958,200 |
| 2018/10/09 | 3,264 | 3,278 | 3,215 | 3,223 | -103 | -3.1% | 6,447,500 |
| 2018/10/05 | 3,316 | 3,351 | 3,306 | 3,326 | -20 | -0.6% | 4,682,100 |
| 2018/10/04 | 3,400 | 3,402 | 3,338 | 3,346 | +8 | +0.2% | 5,456,100 |
| 2018/10/03 | 3,428 | 3,441 | 3,338 | 3,338 | -148 | -4.2% | 7,439,100 |
| 2018/10/02 | 3,466 | 3,502 | 3,457 | 3,486 | +52 | +1.5% | 6,194,800 |
| 2018/10/01 | 3,400 | 3,465 | 3,383 | 3,434 | -5 | -0.1% | 4,391,500 |
| 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 |
1651～
1700
件表示中 / 3780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 | 169,700円 | -2.7% | -46.1% | 4.12% | 15.82倍 | 0.54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 | 294,900円 | +1.0% | -39.7% | 3.22% | 14.45倍 | 1.07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 | 221,200円 | +0.5% | +28.5% | 2.89% | 11.67倍 | 1.21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 | 1,646,500円 | -2.1% | -11.8% | 0.00% | 20.61倍 | 1.01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 | 209,100円 | +4.7% | -20.6% | 2.15% | 12.61倍 | 1.36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
