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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,038 | 4,069 | 3,996.5 | 4,038 | -22.5 | -0.6% | 3,899,800 |
| 2015/06/25 | 4,047.5 | 4,079.5 | 4,035 | 4,060.5 | ±0 | ±0% | 3,712,200 |
| 2015/06/24 | 4,172.5 | 4,174 | 4,047 | 4,060.5 | -96 | -2.3% | 6,737,800 |
| 2015/06/23 | 4,100 | 4,174.5 | 4,087.5 | 4,156.5 | +84 | +2.1% | 4,866,600 |
| 2015/06/22 | 3,986 | 4,073 | 3,986 | 4,072.5 | +87 | +2.2% | 3,436,400 |
| 2015/06/19 | 4,004.5 | 4,043 | 3,985 | 3,985.5 | +25.5 | +0.6% | 3,912,700 |
| 2015/06/18 | 4,015 | 4,026.5 | 3,960 | 3,960 | -59 | -1.5% | 3,920,400 |
| 2015/06/17 | 4,045 | 4,070 | 4,009 | 4,019 | -9 | -0.2% | 3,353,200 |
| 2015/06/16 | 4,065 | 4,100.5 | 4,024 | 4,028 | -47 | -1.2% | 4,602,900 |
| 2015/06/15 | 4,040.5 | 4,093.5 | 4,010 | 4,075 | -27 | -0.7% | 4,744,600 |
| 2015/06/12 | 4,146 | 4,182.5 | 4,090.5 | 4,102 | -60.5 | -1.5% | 10,223,500 |
| 2015/06/11 | 4,154 | 4,169.5 | 4,121 | 4,162.5 | +30 | +0.7% | 4,268,900 |
| 2015/06/10 | 4,162 | 4,219 | 4,125.5 | 4,132.5 | -13.5 | -0.3% | 4,376,700 |
| 2015/06/09 | 4,200 | 4,222 | 4,144.5 | 4,146 | -90 | -2.1% | 3,035,500 |
| 2015/06/08 | 4,267.5 | 4,273 | 4,205 | 4,236 | +8 | +0.2% | 2,645,500 |
| 2015/06/05 | 4,224 | 4,248.5 | 4,203.5 | 4,228 | -32 | -0.8% | 3,590,300 |
| 2015/06/04 | 4,269.5 | 4,288 | 4,239 | 4,260 | -16 | -0.4% | 3,099,300 |
| 2015/06/03 | 4,206.5 | 4,292.5 | 4,201.5 | 4,276 | +75.5 | +1.8% | 4,973,100 |
| 2015/06/02 | 4,276 | 4,277 | 4,197 | 4,200.5 | -58.5 | -1.4% | 3,630,000 |
| 2015/06/01 | 4,272 | 4,284 | 4,237 | 4,259 | -2 | ±0% | 2,679,300 |
| 2015/05/29 | 4,275 | 4,307.5 | 4,254 | 4,261 | -20 | -0.5% | 4,749,400 |
| 2015/05/28 | 4,250 | 4,324.5 | 4,242 | 4,281 | +70.5 | +1.7% | 5,274,200 |
| 2015/05/27 | 4,187.5 | 4,229.5 | 4,184.5 | 4,210.5 | +26.5 | +0.6% | 4,082,100 |
| 2015/05/26 | 4,167 | 4,200 | 4,156 | 4,184 | +3.5 | +0.1% | 2,729,000 |
| 2015/05/25 | 4,143.5 | 4,194.5 | 4,126.5 | 4,180.5 | +56.5 | +1.4% | 3,505,000 |
| 2015/05/22 | 4,120 | 4,142.5 | 4,095 | 4,124 | -31 | -0.7% | 4,523,200 |
| 2015/05/21 | 4,160 | 4,194 | 4,143 | 4,155 | -28.5 | -0.7% | 4,279,200 |
| 2015/05/20 | 4,200 | 4,219.5 | 4,176 | 4,183.5 | +3 | +0.1% | 3,640,800 |
| 2015/05/19 | 4,226.5 | 4,229.5 | 4,175 | 4,180.5 | -56 | -1.3% | 4,367,000 |
| 2015/05/18 | 4,178.5 | 4,236.5 | 4,178.5 | 4,236.5 | +58.5 | +1.4% | 3,322,300 |
| 2015/05/15 | 4,208.5 | 4,209.5 | 4,147.5 | 4,178 | -10 | -0.2% | 3,166,500 |
| 2015/05/14 | 4,152.5 | 4,208.5 | 4,140.5 | 4,188 | -3 | -0.1% | 3,652,400 |
| 2015/05/13 | 4,149 | 4,195.5 | 4,118 | 4,191 | +20 | +0.5% | 3,201,000 |
| 2015/05/12 | 4,200 | 4,207 | 4,110.5 | 4,171 | -39.5 | -0.9% | 3,752,900 |
| 2015/05/11 | 4,250 | 4,277 | 4,210 | 4,210.5 | +27 | +0.6% | 3,577,500 |
| 2015/05/08 | 4,130 | 4,218.5 | 4,125 | 4,183.5 | +94.5 | +2.3% | 6,102,500 |
| 2015/05/07 | 4,055 | 4,093 | 4,030 | 4,089 | -10.5 | -0.3% | 5,159,200 |
| 2015/05/01 | 4,100 | 4,130 | 4,055 | 4,099.5 | +58 | +1.4% | 5,846,000 |
| 2015/04/30 | 4,000 | 4,078 | 3,998 | 4,041.5 | -289 | -6.7% | 14,026,800 |
| 2015/04/28 | 4,341 | 4,400 | 4,321.5 | 4,330.5 | +14 | +0.3% | 4,955,200 |
| 2015/04/27 | 4,370 | 4,370 | 4,300 | 4,316.5 | -29.5 | -0.7% | 3,615,800 |
| 2015/04/24 | 4,335 | 4,383 | 4,311 | 4,346 | +26 | +0.6% | 4,754,300 |
| 2015/04/23 | 4,278.5 | 4,320 | 4,264 | 4,320 | +65 | +1.5% | 5,162,800 |
| 2015/04/22 | 4,235.5 | 4,269.5 | 4,220.5 | 4,255 | +12.5 | +0.3% | 4,080,400 |
| 2015/04/21 | 4,178 | 4,244 | 4,164.5 | 4,242.5 | +65 | +1.6% | 4,052,300 |
| 2015/04/20 | 4,170.5 | 4,227.5 | 4,143.5 | 4,177.5 | -50.5 | -1.2% | 3,765,400 |
| 2015/04/17 | 4,210 | 4,303 | 4,208 | 4,228 | +13.5 | +0.3% | 6,480,700 |
| 2015/04/16 | 4,148 | 4,214.5 | 4,137.5 | 4,214.5 | +69.5 | +1.7% | 5,347,600 |
| 2015/04/15 | 4,099.5 | 4,148 | 4,096.5 | 4,145 | +35 | +0.9% | 4,276,600 |
| 2015/04/14 | 4,052.5 | 4,113 | 4,036.5 | 4,110 | +44.5 | +1.1% | 3,937,700 |
2301～
2350
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
