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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,024 | 4,062 | 3,999 | 4,050 | +14 | +0.3% | 3,256,600 |
| 2015/11/20 | 4,041 | 4,054 | 4,002 | 4,036 | -36 | -0.9% | 2,968,100 |
| 2015/11/19 | 4,036 | 4,116 | 4,031 | 4,072 | +68 | +1.7% | 4,456,700 |
| 2015/11/18 | 3,999 | 4,038 | 3,980 | 4,004 | +25 | +0.6% | 4,109,000 |
| 2015/11/17 | 3,999 | 4,020 | 3,975 | 3,979 | +27 | +0.7% | 4,110,000 |
| 2015/11/16 | 3,914 | 3,971 | 3,911 | 3,952 | -47 | -1.2% | 3,290,100 |
| 2015/11/13 | 3,982 | 4,000 | 3,953 | 3,999 | -25 | -0.6% | 3,377,200 |
| 2015/11/12 | 4,020 | 4,044 | 4,016 | 4,024 | -4 | -0.1% | 3,016,300 |
| 2015/11/11 | 4,024 | 4,049 | 4,013 | 4,028 | -17 | -0.4% | 2,776,900 |
| 2015/11/10 | 4,003 | 4,051 | 4,002 | 4,045 | -18 | -0.4% | 2,551,700 |
| 2015/11/09 | 4,033 | 4,079 | 4,003 | 4,063 | +75 | +1.9% | 4,330,700 |
| 2015/11/06 | 3,979 | 4,016 | 3,968 | 3,988 | +32 | +0.8% | 3,216,200 |
| 2015/11/05 | 3,940 | 4,009 | 3,939 | 3,956 | -72 | -1.8% | 5,770,100 |
| 2015/11/04 | 4,022 | 4,077 | 4,006 | 4,028 | +76 | +1.9% | 4,184,700 |
| 2015/11/02 | 3,974 | 4,005 | 3,940 | 3,952 | -92 | -2.3% | 2,974,800 |
| 2015/10/30 | 4,025 | 4,067 | 3,972 | 4,044 | +68 | +1.7% | 4,264,500 |
| 2015/10/29 | 4,069 | 4,088 | 3,972 | 3,976 | -75 | -1.9% | 4,386,500 |
| 2015/10/28 | 4,032 | 4,059 | 4,019 | 4,051 | +11 | +0.3% | 2,616,000 |
| 2015/10/27 | 4,089 | 4,109 | 4,024 | 4,040 | -47 | -1.1% | 2,940,200 |
| 2015/10/26 | 4,135 | 4,142 | 4,082 | 4,087 | +24 | +0.6% | 3,391,700 |
| 2015/10/23 | 4,020 | 4,085 | 4,015 | 4,063 | +157 | +4% | 5,625,800 |
| 2015/10/22 | 3,890 | 3,970 | 3,881 | 3,906 | -48 | -1.2% | 2,890,800 |
| 2015/10/21 | 3,854 | 3,973 | 3,838 | 3,954 | +134 | +3.5% | 4,987,600 |
| 2015/10/20 | 3,849 | 3,859 | 3,805 | 3,820 | +6 | +0.2% | 2,354,000 |
| 2015/10/19 | 3,855 | 3,863 | 3,796 | 3,814 | -49 | -1.3% | 2,918,900 |
| 2015/10/16 | 3,860 | 3,885 | 3,829 | 3,863 | +37 | +1% | 3,576,200 |
| 2015/10/15 | 3,785 | 3,871 | 3,758 | 3,826 | +26 | +0.7% | 3,415,300 |
| 2015/10/14 | 3,855 | 3,858 | 3,766 | 3,800 | -95 | -2.4% | 3,905,500 |
| 2015/10/13 | 3,935 | 3,940 | 3,867 | 3,895 | -110 | -2.7% | 4,702,900 |
| 2015/10/09 | 3,888 | 4,009 | 3,886 | 4,005 | +156 | +4.1% | 5,776,200 |
| 2015/10/08 | 3,839 | 3,920 | 3,794 | 3,849 | -13 | -0.3% | 4,997,400 |
| 2015/10/07 | 3,695 | 3,889 | 3,695 | 3,862 | +185 | +5% | 6,920,300 |
| 2015/10/06 | 3,700 | 3,743 | 3,660 | 3,677 | +38 | +1% | 4,793,400 |
| 2015/10/05 | 3,666 | 3,667 | 3,624 | 3,639 | -2 | -0.1% | 4,650,200 |
| 2015/10/02 | 3,580 | 3,645 | 3,553 | 3,641 | +36 | +1% | 6,683,400 |
| 2015/10/01 | 3,555 | 3,656 | 3,512 | 3,605 | +66 | +1.9% | 7,520,700 |
| 2015/09/30 | 3,520 | 3,573 | 3,500 | 3,539 | +62 | +1.8% | 7,449,000 |
| 2015/09/29 | 3,556 | 3,560 | 3,452 | 3,477 | -143 | -4% | 5,261,900 |
| 2015/09/28 | 3,671 | 3,697 | 3,594 | 3,620 | -85 | -2.3% | 5,432,400 |
| 2015/09/25 | 3,680 | 3,735 | 3,630 | 3,705 | +18 | +0.5% | 5,693,900 |
| 2015/09/24 | 3,680 | 3,740 | 3,628 | 3,687 | -112 | -2.9% | 7,612,100 |
| 2015/09/18 | 3,833 | 3,833 | 3,751 | 3,799 | -54.5 | -1.4% | 5,312,600 |
| 2015/09/17 | 3,858 | 3,973 | 3,850 | 3,853.5 | +23.5 | +0.6% | 6,871,600 |
| 2015/09/16 | 3,771.5 | 3,888.5 | 3,765 | 3,830 | +128.5 | +3.5% | 4,368,500 |
| 2015/09/15 | 3,692 | 3,783 | 3,665 | 3,701.5 | +46.5 | +1.3% | 4,033,800 |
| 2015/09/14 | 3,739 | 3,745 | 3,644.5 | 3,655 | -64.5 | -1.7% | 3,148,000 |
| 2015/09/11 | 3,686 | 3,754 | 3,680.5 | 3,719.5 | -23 | -0.6% | 8,469,100 |
| 2015/09/10 | 3,740 | 3,782.5 | 3,701 | 3,742.5 | -114.5 | -3% | 4,875,600 |
| 2015/09/09 | 3,724.5 | 3,861 | 3,704 | 3,857 | +238.5 | +6.6% | 4,932,700 |
| 2015/09/08 | 3,629 | 3,679.5 | 3,615 | 3,618.5 | -30.5 | -0.8% | 3,243,100 |
2201～
2250
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
