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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 3,670 | 3,706 | 3,663 | 3,687 | +17 | +0.5% | 3,397,700 |
| 2017/11/17 | 3,719 | 3,741 | 3,667 | 3,670 | +10 | +0.3% | 6,692,500 |
| 2017/11/16 | 3,640 | 3,675 | 3,624 | 3,660 | +40 | +1.1% | 5,454,500 |
| 2017/11/15 | 3,667 | 3,675 | 3,615 | 3,620 | -90 | -2.4% | 7,044,300 |
| 2017/11/14 | 3,735 | 3,748 | 3,696 | 3,710 | -12 | -0.3% | 5,526,800 |
| 2017/11/13 | 3,764 | 3,775 | 3,722 | 3,722 | -46 | -1.2% | 3,812,500 |
| 2017/11/10 | 3,722 | 3,785 | 3,722 | 3,768 | -18 | -0.5% | 7,069,900 |
| 2017/11/09 | 3,844 | 3,859 | 3,744 | 3,786 | -50 | -1.3% | 8,950,800 |
| 2017/11/08 | 3,822 | 3,846 | 3,811 | 3,836 | -1 | ±0% | 4,618,900 |
| 2017/11/07 | 3,841 | 3,863 | 3,821 | 3,837 | +8 | +0.2% | 7,082,100 |
| 2017/11/06 | 3,770 | 3,843 | 3,762 | 3,829 | +67 | +1.8% | 7,293,300 |
| 2017/11/02 | 3,700 | 3,792 | 3,677 | 3,762 | +186 | +5.2% | 11,843,400 |
| 2017/11/01 | 3,542 | 3,583 | 3,537 | 3,576 | +53 | +1.5% | 5,040,100 |
| 2017/10/31 | 3,526 | 3,540 | 3,506 | 3,523 | -19 | -0.5% | 3,725,000 |
| 2017/10/30 | 3,521 | 3,553 | 3,521 | 3,542 | +6 | +0.2% | 5,431,400 |
| 2017/10/27 | 3,517 | 3,540 | 3,507 | 3,536 | +28 | +0.8% | 3,691,200 |
| 2017/10/26 | 3,475 | 3,517 | 3,475 | 3,508 | +20 | +0.6% | 3,178,300 |
| 2017/10/25 | 3,500 | 3,503 | 3,479 | 3,488 | -5 | -0.1% | 3,937,700 |
| 2017/10/24 | 3,454 | 3,494 | 3,448 | 3,493 | +22 | +0.6% | 3,807,800 |
| 2017/10/23 | 3,455 | 3,477 | 3,453 | 3,471 | +43 | +1.3% | 4,030,000 |
| 2017/10/20 | 3,420 | 3,441 | 3,407 | 3,428 | -27 | -0.8% | 4,284,100 |
| 2017/10/19 | 3,447 | 3,467 | 3,445 | 3,455 | +23 | +0.7% | 3,904,300 |
| 2017/10/18 | 3,425 | 3,436 | 3,410 | 3,432 | +5 | +0.1% | 3,478,000 |
| 2017/10/17 | 3,415 | 3,428 | 3,403 | 3,427 | +27 | +0.8% | 3,405,700 |
| 2017/10/16 | 3,363 | 3,420 | 3,361 | 3,400 | +13 | +0.4% | 4,571,800 |
| 2017/10/13 | 3,413 | 3,415 | 3,359 | 3,387 | -20 | -0.6% | 6,878,600 |
| 2017/10/12 | 3,413 | 3,416 | 3,393 | 3,407 | +6 | +0.2% | 3,033,800 |
| 2017/10/11 | 3,396 | 3,412 | 3,379 | 3,401 | -4 | -0.1% | 2,864,500 |
| 2017/10/10 | 3,392 | 3,410 | 3,379 | 3,405 | +10 | +0.3% | 3,657,300 |
| 2017/10/06 | 3,390 | 3,402 | 3,388 | 3,395 | +7 | +0.2% | 3,502,200 |
| 2017/10/05 | 3,407 | 3,410 | 3,382 | 3,388 | +18 | +0.5% | 3,754,600 |
| 2017/10/04 | 3,412 | 3,414 | 3,367 | 3,370 | -17 | -0.5% | 4,988,600 |
| 2017/10/03 | 3,361 | 3,392 | 3,359 | 3,387 | +37 | +1.1% | 4,631,700 |
| 2017/10/02 | 3,341 | 3,352 | 3,327 | 3,350 | +18 | +0.5% | 3,755,900 |
| 2017/09/29 | 3,335 | 3,346 | 3,316 | 3,332 | -30 | -0.9% | 6,205,800 |
| 2017/09/28 | 3,360 | 3,379 | 3,341 | 3,362 | +8 | +0.2% | 4,670,400 |
| 2017/09/27 | 3,325 | 3,355 | 3,300 | 3,354 | -6 | -0.2% | 4,447,800 |
| 2017/09/26 | 3,351 | 3,361 | 3,345 | 3,360 | -2 | -0.1% | 4,820,400 |
| 2017/09/25 | 3,361 | 3,369 | 3,349 | 3,362 | +10 | +0.3% | 4,180,900 |
| 2017/09/22 | 3,345 | 3,354 | 3,329 | 3,352 | +21 | +0.6% | 4,925,300 |
| 2017/09/21 | 3,341 | 3,356 | 3,331 | 3,331 | +21 | +0.6% | 4,937,100 |
| 2017/09/20 | 3,290 | 3,317 | 3,273 | 3,310 | +16 | +0.5% | 5,535,800 |
| 2017/09/19 | 3,300 | 3,320 | 3,284 | 3,294 | +49 | +1.5% | 5,961,800 |
| 2017/09/15 | 3,210 | 3,261 | 3,193 | 3,245 | +29 | +0.9% | 6,680,900 |
| 2017/09/14 | 3,220 | 3,224 | 3,211 | 3,216 | -2 | -0.1% | 3,333,700 |
| 2017/09/13 | 3,210 | 3,228 | 3,210 | 3,218 | +30 | +0.9% | 3,945,200 |
| 2017/09/12 | 3,150 | 3,196 | 3,140 | 3,188 | +69 | +2.2% | 5,295,500 |
| 2017/09/11 | 3,095 | 3,134 | 3,087 | 3,119 | +49 | +1.6% | 3,714,700 |
| 2017/09/08 | 3,065 | 3,085 | 3,064 | 3,070 | -9 | -0.3% | 6,211,800 |
| 2017/09/07 | 3,047 | 3,083 | 3,038 | 3,079 | +43 | +1.4% | 3,997,800 |
1851～
1900
件表示中 / 3725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 | 142,300円 | -6.4% | -62.8% | 4.92% | 23.62倍 | 0.48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 | 250,200円 | +1.0% | -31.3% | 3.80% | 10.52倍 | 0.91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 | 192,600円 | -1.6% | +28.5% | 3.32% | 10.36倍 | 1.07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 | 1,637,500円 | -2.1% | -11.8% | 0.00% | 20.50倍 | 1.00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 | 169,600円 | +4.7% | -20.6% | 2.65% | 10.23倍 | 1.10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
