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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,827 | 3,832 | 3,764 | 3,785 | -66 | -1.7% | 3,755,100 |
| 2018/02/19 | 3,798 | 3,851 | 3,791 | 3,851 | +77 | +2% | 4,143,000 |
| 2018/02/16 | 3,779 | 3,825 | 3,766 | 3,774 | +40 | +1.1% | 5,561,400 |
| 2018/02/15 | 3,732 | 3,753 | 3,703 | 3,734 | +47 | +1.3% | 4,167,700 |
| 2018/02/14 | 3,735 | 3,755 | 3,653 | 3,687 | -43 | -1.2% | 6,625,700 |
| 2018/02/13 | 3,798 | 3,818 | 3,724 | 3,730 | -65 | -1.7% | 7,767,700 |
| 2018/02/09 | 3,751 | 3,796 | 3,740 | 3,795 | -78 | -2% | 8,358,200 |
| 2018/02/08 | 3,884 | 3,927 | 3,849 | 3,873 | +33 | +0.9% | 7,623,900 |
| 2018/02/07 | 3,933 | 3,947 | 3,839 | 3,840 | +30 | +0.8% | 9,005,600 |
| 2018/02/06 | 3,831 | 3,831 | 3,723 | 3,810 | -161 | -4.1% | 10,651,900 |
| 2018/02/05 | 3,983 | 4,030 | 3,946 | 3,971 | +81 | +2.1% | 9,843,400 |
| 2018/02/02 | 3,858 | 3,900 | 3,840 | 3,890 | +31 | +0.8% | 5,681,300 |
| 2018/02/01 | 3,850 | 3,871 | 3,844 | 3,859 | +33 | +0.9% | 4,709,900 |
| 2018/01/31 | 3,890 | 3,890 | 3,817 | 3,826 | -99 | -2.5% | 6,285,000 |
| 2018/01/30 | 3,958 | 3,985 | 3,916 | 3,925 | -22 | -0.6% | 3,991,000 |
| 2018/01/29 | 3,922 | 3,976 | 3,899 | 3,947 | +14 | +0.4% | 3,107,900 |
| 2018/01/26 | 3,950 | 3,968 | 3,931 | 3,933 | -9 | -0.2% | 3,316,700 |
| 2018/01/25 | 3,943 | 3,953 | 3,925 | 3,942 | -52 | -1.3% | 4,274,900 |
| 2018/01/24 | 4,025 | 4,031 | 3,993 | 3,994 | -58 | -1.4% | 2,881,200 |
| 2018/01/23 | 3,993 | 4,066 | 3,991 | 4,052 | +72 | +1.8% | 3,664,800 |
| 2018/01/22 | 4,000 | 4,000 | 3,960 | 3,980 | -23 | -0.6% | 2,830,500 |
| 2018/01/19 | 3,993 | 4,017 | 3,981 | 4,003 | +26 | +0.7% | 2,991,300 |
| 2018/01/18 | 4,037 | 4,043 | 3,971 | 3,977 | -42 | -1% | 4,732,000 |
| 2018/01/17 | 3,989 | 4,019 | 3,977 | 4,019 | +30 | +0.8% | 3,653,300 |
| 2018/01/16 | 3,983 | 3,998 | 3,965 | 3,989 | +8 | +0.2% | 2,983,200 |
| 2018/01/15 | 4,000 | 4,006 | 3,971 | 3,981 | +13 | +0.3% | 2,975,900 |
| 2018/01/12 | 4,005 | 4,010 | 3,966 | 3,968 | -58 | -1.4% | 5,005,900 |
| 2018/01/11 | 4,035 | 4,055 | 3,998 | 4,026 | -76 | -1.9% | 4,031,200 |
| 2018/01/10 | 4,035 | 4,151 | 4,028 | 4,102 | +92 | +2.3% | 4,692,400 |
| 2018/01/09 | 4,042 | 4,057 | 3,997 | 4,010 | -11 | -0.3% | 3,447,000 |
| 2018/01/05 | 4,000 | 4,054 | 3,990 | 4,021 | +35 | +0.9% | 4,765,200 |
| 2018/01/04 | 3,925 | 3,986 | 3,906 | 3,986 | +124 | +3.2% | 4,962,300 |
| 2017/12/29 | 3,860 | 3,880 | 3,852 | 3,862 | -4 | -0.1% | 2,100,400 |
| 2017/12/28 | 3,893 | 3,903 | 3,861 | 3,866 | -29 | -0.7% | 1,770,100 |
| 2017/12/27 | 3,886 | 3,908 | 3,879 | 3,895 | -15 | -0.4% | 1,387,100 |
| 2017/12/26 | 3,922 | 3,925 | 3,906 | 3,910 | -19 | -0.5% | 1,781,800 |
| 2017/12/25 | 3,898 | 3,936 | 3,895 | 3,929 | +30 | +0.8% | 1,571,800 |
| 2017/12/22 | 3,894 | 3,905 | 3,863 | 3,899 | +5 | +0.1% | 2,941,400 |
| 2017/12/21 | 3,895 | 3,902 | 3,874 | 3,894 | +4 | +0.1% | 2,530,500 |
| 2017/12/20 | 3,926 | 3,927 | 3,871 | 3,890 | +1 | ±0% | 3,633,800 |
| 2017/12/19 | 3,838 | 3,916 | 3,837 | 3,889 | +59 | +1.5% | 4,973,900 |
| 2017/12/18 | 3,808 | 3,841 | 3,800 | 3,830 | +48 | +1.3% | 4,248,700 |
| 2017/12/15 | 3,800 | 3,806 | 3,769 | 3,782 | -39 | -1% | 5,171,200 |
| 2017/12/14 | 3,828 | 3,835 | 3,790 | 3,821 | -13 | -0.3% | 4,099,500 |
| 2017/12/13 | 3,834 | 3,835 | 3,806 | 3,834 | +28 | +0.7% | 3,698,700 |
| 2017/12/12 | 3,800 | 3,837 | 3,795 | 3,806 | +17 | +0.4% | 3,812,100 |
| 2017/12/11 | 3,781 | 3,790 | 3,757 | 3,789 | +16 | +0.4% | 4,319,400 |
| 2017/12/08 | 3,735 | 3,777 | 3,735 | 3,773 | +17 | +0.5% | 7,863,200 |
| 2017/12/07 | 3,733 | 3,771 | 3,724 | 3,756 | +33 | +0.9% | 5,614,000 |
| 2017/12/06 | 3,745 | 3,762 | 3,705 | 3,723 | -44 | -1.2% | 6,632,500 |
1751～
1800
件表示中 / 3685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 | 138,600円 | +5.7% | -10.8% | 4.91% | 6.43倍 | 0.49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 | 245,900円 | +4.2% | -11.3% | 3.66% | 7.11倍 | 0.93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 | 174,300円 | -0.8% | +39.6% | 3.67% | 11.29倍 | 0.98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 | 1,275,000円 | +1.7% | +11.6% | 2.20% | 14.81倍 | 0.79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 | 161,900円 | +6.1% | - | 2.47% | 8.44倍 | 1.12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
