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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,023 | 3,029 | 2,972 | 2,982 | -89 | -2.9% | 5,515,900 |
| 2016/09/14 | 3,104 | 3,111 | 3,066 | 3,071 | -40 | -1.3% | 4,039,900 |
| 2016/09/13 | 3,118 | 3,127 | 3,095 | 3,111 | +21 | +0.7% | 3,137,700 |
| 2016/09/12 | 3,091 | 3,111 | 3,082 | 3,090 | -46 | -1.5% | 3,358,700 |
| 2016/09/09 | 3,155 | 3,178 | 3,125 | 3,136 | -31 | -1% | 5,345,800 |
| 2016/09/08 | 3,158 | 3,176 | 3,136 | 3,167 | -2 | -0.1% | 3,924,400 |
| 2016/09/07 | 3,124 | 3,172 | 3,120 | 3,169 | -10 | -0.3% | 3,717,200 |
| 2016/09/06 | 3,180 | 3,194 | 3,160 | 3,179 | +2 | +0.1% | 2,898,100 |
| 2016/09/05 | 3,220 | 3,224 | 3,175 | 3,177 | -8 | -0.3% | 2,603,500 |
| 2016/09/02 | 3,172 | 3,188 | 3,147 | 3,185 | -19 | -0.6% | 3,764,600 |
| 2016/09/01 | 3,191 | 3,207 | 3,178 | 3,204 | +34 | +1.1% | 4,093,700 |
| 2016/08/31 | 3,192 | 3,211 | 3,170 | 3,170 | +14 | +0.4% | 6,149,900 |
| 2016/08/30 | 3,148 | 3,175 | 3,133 | 3,156 | +20 | +0.6% | 5,294,500 |
| 2016/08/29 | 3,115 | 3,150 | 3,100 | 3,136 | +112 | +3.7% | 4,600,500 |
| 2016/08/26 | 3,077 | 3,077 | 3,002 | 3,024 | -67 | -2.2% | 4,701,700 |
| 2016/08/25 | 3,084 | 3,102 | 3,062 | 3,091 | +2 | +0.1% | 4,337,300 |
| 2016/08/24 | 3,066 | 3,121 | 3,066 | 3,089 | +23 | +0.8% | 3,244,000 |
| 2016/08/23 | 3,061 | 3,087 | 3,040 | 3,066 | -65 | -2.1% | 5,081,100 |
| 2016/08/22 | 3,120 | 3,149 | 3,109 | 3,131 | +38 | +1.2% | 5,793,600 |
| 2016/08/19 | 3,029 | 3,107 | 3,026 | 3,093 | +105.5 | +3.5% | 6,964,100 |
| 2016/08/18 | 3,013 | 3,038 | 2,986 | 2,987.5 | -40.5 | -1.3% | 4,590,900 |
| 2016/08/17 | 2,947 | 3,043 | 2,942 | 3,028 | +99 | +3.4% | 6,183,900 |
| 2016/08/16 | 2,961 | 2,977.5 | 2,926 | 2,929 | -19.5 | -0.7% | 6,391,600 |
| 2016/08/15 | 2,955.5 | 2,979 | 2,947.5 | 2,948.5 | -6.5 | -0.2% | 2,795,800 |
| 2016/08/12 | 2,971 | 2,978 | 2,936 | 2,955 | -6.5 | -0.2% | 3,997,900 |
| 2016/08/10 | 2,977.5 | 2,984 | 2,945 | 2,961.5 | -30.5 | -1% | 2,884,800 |
| 2016/08/09 | 3,000 | 3,004 | 2,961 | 2,992 | -10 | -0.3% | 3,825,000 |
| 2016/08/08 | 2,950 | 3,008 | 2,941.5 | 3,002 | +98 | +3.4% | 5,891,800 |
| 2016/08/05 | 2,934.5 | 2,943 | 2,888.5 | 2,904 | -20.5 | -0.7% | 5,151,300 |
| 2016/08/04 | 2,887.5 | 2,941 | 2,840 | 2,924.5 | +59.5 | +2.1% | 7,792,700 |
| 2016/08/03 | 2,909.5 | 2,937 | 2,836.5 | 2,865 | +105.5 | +3.8% | 8,891,200 |
| 2016/08/02 | 2,798 | 2,818.5 | 2,751 | 2,759.5 | -82.5 | -2.9% | 4,054,800 |
| 2016/08/01 | 2,757 | 2,857 | 2,752 | 2,842 | +0.5 | ±0% | 3,271,700 |
| 2016/07/29 | 2,810 | 2,874 | 2,751 | 2,841.5 | +3 | +0.1% | 5,293,200 |
| 2016/07/28 | 2,843 | 2,865.5 | 2,824 | 2,838.5 | -24.5 | -0.9% | 3,234,300 |
| 2016/07/27 | 2,838.5 | 2,906 | 2,826 | 2,863 | +62 | +2.2% | 4,363,800 |
| 2016/07/26 | 2,824.5 | 2,827 | 2,788.5 | 2,801 | -54 | -1.9% | 4,046,700 |
| 2016/07/25 | 2,867.5 | 2,889.5 | 2,851.5 | 2,855 | +2 | +0.1% | 3,699,500 |
| 2016/07/22 | 2,845 | 2,878.5 | 2,837.5 | 2,853 | -70.5 | -2.4% | 3,635,100 |
| 2016/07/21 | 2,881.5 | 2,937.5 | 2,869 | 2,923.5 | +126 | +4.5% | 6,065,800 |
| 2016/07/20 | 2,820 | 2,838.5 | 2,776.5 | 2,797.5 | -27 | -1% | 3,785,200 |
| 2016/07/19 | 2,825 | 2,839.5 | 2,787.5 | 2,824.5 | +24.5 | +0.9% | 5,076,500 |
| 2016/07/15 | 2,735 | 2,807.5 | 2,727 | 2,800 | +99.5 | +3.7% | 8,331,200 |
| 2016/07/14 | 2,700 | 2,713.5 | 2,683.5 | 2,700.5 | -38 | -1.4% | 5,799,800 |
| 2016/07/13 | 2,783.5 | 2,784.5 | 2,718.5 | 2,738.5 | +92.5 | +3.5% | 7,715,900 |
| 2016/07/12 | 2,645 | 2,691.5 | 2,632.5 | 2,646 | +69.5 | +2.7% | 6,381,300 |
| 2016/07/11 | 2,556 | 2,595.5 | 2,530.5 | 2,576.5 | +100 | +4% | 4,634,900 |
| 2016/07/08 | 2,480.5 | 2,532 | 2,475 | 2,476.5 | +14 | +0.6% | 5,795,000 |
| 2016/07/07 | 2,460 | 2,495 | 2,443 | 2,462.5 | -3 | -0.1% | 4,066,200 |
| 2016/07/06 | 2,506 | 2,518.5 | 2,417 | 2,465.5 | -117.5 | -4.5% | 7,251,200 |
2001～
2050
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
