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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,238 | 3,257 | 3,237 | 3,245 | -11 | -0.3% | 4,425,600 |
| 2017/04/26 | 3,223 | 3,256 | 3,207 | 3,256 | +67 | +2.1% | 5,009,900 |
| 2017/04/25 | 3,145 | 3,202 | 3,142 | 3,189 | +24 | +0.8% | 4,113,700 |
| 2017/04/24 | 3,188 | 3,200 | 3,151 | 3,165 | +50 | +1.6% | 4,457,700 |
| 2017/04/21 | 3,103 | 3,134 | 3,101 | 3,115 | +38 | +1.2% | 4,395,600 |
| 2017/04/20 | 3,079 | 3,107 | 3,065 | 3,077 | +16 | +0.5% | 4,225,100 |
| 2017/04/19 | 3,089 | 3,091 | 3,047 | 3,061 | -37 | -1.2% | 4,669,800 |
| 2017/04/18 | 3,134 | 3,156 | 3,087 | 3,098 | -1 | ±0% | 3,185,600 |
| 2017/04/17 | 3,085 | 3,106 | 3,076 | 3,099 | -18 | -0.6% | 2,481,200 |
| 2017/04/14 | 3,139 | 3,139 | 3,085 | 3,117 | -18 | -0.6% | 4,531,000 |
| 2017/04/13 | 3,106 | 3,146 | 3,092 | 3,135 | +4 | +0.1% | 4,795,200 |
| 2017/04/12 | 3,142 | 3,151 | 3,113 | 3,131 | -51 | -1.6% | 4,248,100 |
| 2017/04/11 | 3,156 | 3,182 | 3,148 | 3,182 | ±0 | ±0% | 2,984,200 |
| 2017/04/10 | 3,191 | 3,205 | 3,167 | 3,182 | +25 | +0.8% | 3,444,100 |
| 2017/04/07 | 3,185 | 3,202 | 3,139 | 3,157 | +9 | +0.3% | 5,602,300 |
| 2017/04/06 | 3,140 | 3,203 | 3,135 | 3,148 | -62 | -1.9% | 6,946,000 |
| 2017/04/05 | 3,248 | 3,256 | 3,177 | 3,210 | -52 | -1.6% | 7,047,500 |
| 2017/04/04 | 3,299 | 3,300 | 3,236 | 3,262 | -89 | -2.7% | 6,734,700 |
| 2017/04/03 | 3,378 | 3,383 | 3,344 | 3,351 | ±0 | ±0% | 3,715,500 |
| 2017/03/31 | 3,396 | 3,424 | 3,351 | 3,351 | -44 | -1.3% | 4,797,500 |
| 2017/03/30 | 3,411 | 3,430 | 3,394 | 3,395 | -41 | -1.2% | 2,531,800 |
| 2017/03/29 | 3,413 | 3,438 | 3,405 | 3,436 | +33 | +1% | 3,587,100 |
| 2017/03/28 | 3,414 | 3,429 | 3,385 | 3,403 | +13 | +0.4% | 4,881,700 |
| 2017/03/27 | 3,393 | 3,413 | 3,373 | 3,390 | -50 | -1.5% | 3,584,000 |
| 2017/03/24 | 3,423 | 3,446 | 3,411 | 3,440 | +6 | +0.2% | 4,650,500 |
| 2017/03/23 | 3,417 | 3,447 | 3,403 | 3,434 | +21 | +0.6% | 4,109,400 |
| 2017/03/22 | 3,454 | 3,459 | 3,413 | 3,413 | -129 | -3.6% | 4,882,100 |
| 2017/03/21 | 3,568 | 3,568 | 3,508 | 3,542 | +8 | +0.2% | 3,692,800 |
| 2017/03/17 | 3,537 | 3,553 | 3,521 | 3,534 | -22 | -0.6% | 3,917,400 |
| 2017/03/16 | 3,504 | 3,561 | 3,495 | 3,556 | -18 | -0.5% | 5,814,100 |
| 2017/03/15 | 3,511 | 3,576 | 3,511 | 3,574 | +38 | +1.1% | 3,155,700 |
| 2017/03/14 | 3,554 | 3,555 | 3,533 | 3,536 | -18 | -0.5% | 2,526,400 |
| 2017/03/13 | 3,552 | 3,574 | 3,547 | 3,554 | -41 | -1.1% | 3,852,300 |
| 2017/03/10 | 3,584 | 3,602 | 3,572 | 3,595 | +53 | +1.5% | 6,815,400 |
| 2017/03/09 | 3,557 | 3,562 | 3,528 | 3,542 | +5 | +0.1% | 2,713,400 |
| 2017/03/08 | 3,530 | 3,539 | 3,501 | 3,537 | -20 | -0.6% | 3,517,800 |
| 2017/03/07 | 3,536 | 3,564 | 3,523 | 3,557 | +21 | +0.6% | 3,156,700 |
| 2017/03/06 | 3,527 | 3,554 | 3,518 | 3,536 | -21 | -0.6% | 2,288,200 |
| 2017/03/03 | 3,550 | 3,563 | 3,532 | 3,557 | +14 | +0.4% | 4,397,800 |
| 2017/03/02 | 3,600 | 3,600 | 3,541 | 3,543 | +22 | +0.6% | 6,180,100 |
| 2017/03/01 | 3,500 | 3,531 | 3,485 | 3,521 | +32 | +0.9% | 4,968,400 |
| 2017/02/28 | 3,527 | 3,548 | 3,488 | 3,489 | -9 | -0.3% | 4,445,600 |
| 2017/02/27 | 3,520 | 3,523 | 3,463 | 3,498 | -55 | -1.5% | 3,879,100 |
| 2017/02/24 | 3,555 | 3,578 | 3,543 | 3,553 | -17 | -0.5% | 3,254,100 |
| 2017/02/23 | 3,608 | 3,614 | 3,555 | 3,570 | -49 | -1.4% | 3,363,900 |
| 2017/02/22 | 3,616 | 3,635 | 3,600 | 3,619 | +23 | +0.6% | 4,157,000 |
| 2017/02/21 | 3,590 | 3,608 | 3,582 | 3,596 | +22 | +0.6% | 3,345,500 |
| 2017/02/20 | 3,587 | 3,599 | 3,545 | 3,574 | -12 | -0.3% | 3,554,100 |
| 2017/02/17 | 3,569 | 3,598 | 3,569 | 3,586 | -23 | -0.6% | 3,258,600 |
| 2017/02/16 | 3,625 | 3,629 | 3,568 | 3,609 | -22 | -0.6% | 4,274,900 |
1851～
1900
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
