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 |
|---|---|---|---|---|---|---|---|
| 2015/08/24 | 3,815 | 3,819.5 | 3,704 | 3,704 | -258.5 | -6.5% | 8,095,900 |
| 2015/08/21 | 3,981 | 4,039 | 3,946.5 | 3,962.5 | -107.5 | -2.6% | 5,515,200 |
| 2015/08/20 | 4,146.5 | 4,175 | 4,059.5 | 4,070 | -101.5 | -2.4% | 4,157,900 |
| 2015/08/19 | 4,201.5 | 4,240 | 4,163.5 | 4,171.5 | -51 | -1.2% | 3,363,000 |
| 2015/08/18 | 4,244.5 | 4,256.5 | 4,211 | 4,222.5 | +12.5 | +0.3% | 2,646,500 |
| 2015/08/17 | 4,280 | 4,299 | 4,197 | 4,210 | +10.5 | +0.3% | 4,255,600 |
| 2015/08/14 | 4,290 | 4,290 | 4,189.5 | 4,199.5 | -108.5 | -2.5% | 4,988,500 |
| 2015/08/13 | 4,245.5 | 4,327 | 4,236.5 | 4,308 | +10 | +0.2% | 3,846,800 |
| 2015/08/12 | 4,345 | 4,360.5 | 4,273 | 4,298 | -96.5 | -2.2% | 4,561,700 |
| 2015/08/11 | 4,434 | 4,472 | 4,360.5 | 4,394.5 | +2 | ±0% | 4,665,700 |
| 2015/08/10 | 4,370 | 4,394 | 4,343 | 4,392.5 | -28 | -0.6% | 4,909,100 |
| 2015/08/07 | 4,416 | 4,437 | 4,368.5 | 4,420.5 | -65.5 | -1.5% | 5,282,800 |
| 2015/08/06 | 4,410 | 4,499 | 4,409 | 4,486 | +129 | +3% | 6,238,500 |
| 2015/08/05 | 4,300 | 4,402 | 4,281 | 4,357 | +35 | +0.8% | 5,698,400 |
| 2015/08/04 | 4,327.5 | 4,337.5 | 4,265 | 4,322 | -6.5 | -0.2% | 5,810,900 |
| 2015/08/03 | 4,285 | 4,369.5 | 4,196 | 4,328.5 | +349 | +8.8% | 16,184,500 |
| 2015/07/31 | 3,939.5 | 3,990.5 | 3,932 | 3,979.5 | +60 | +1.5% | 4,123,200 |
| 2015/07/30 | 3,930 | 3,953 | 3,900 | 3,919.5 | +73 | +1.9% | 3,484,400 |
| 2015/07/29 | 3,865 | 3,879.5 | 3,825 | 3,846.5 | -4.5 | -0.1% | 2,148,600 |
| 2015/07/28 | 3,835 | 3,876.5 | 3,802.5 | 3,851 | -43.5 | -1.1% | 3,894,200 |
| 2015/07/27 | 3,879 | 3,908 | 3,853 | 3,894.5 | -2 | -0.1% | 2,938,400 |
| 2015/07/24 | 3,895 | 3,920.5 | 3,882.5 | 3,896.5 | -28 | -0.7% | 2,179,200 |
| 2015/07/23 | 3,935 | 3,940.5 | 3,895.5 | 3,924.5 | +11.5 | +0.3% | 2,280,800 |
| 2015/07/22 | 3,913 | 3,935 | 3,896 | 3,913 | -24.5 | -0.6% | 2,807,300 |
| 2015/07/21 | 3,992 | 3,992 | 3,911 | 3,937.5 | -40.5 | -1% | 3,827,400 |
| 2015/07/17 | 3,970.5 | 3,979.5 | 3,944 | 3,978 | +7.5 | +0.2% | 2,394,500 |
| 2015/07/16 | 4,012 | 4,024 | 3,949 | 3,970.5 | -26 | -0.7% | 3,907,100 |
| 2015/07/15 | 3,971 | 3,998 | 3,943.5 | 3,996.5 | +61 | +1.5% | 4,023,500 |
| 2015/07/14 | 3,909.5 | 3,967 | 3,896 | 3,935.5 | +60.5 | +1.6% | 4,366,400 |
| 2015/07/13 | 3,899.5 | 3,900 | 3,855.5 | 3,875 | +43.5 | +1.1% | 3,309,900 |
| 2015/07/10 | 3,850 | 3,894 | 3,766.5 | 3,831.5 | -0.5 | ±0% | 5,548,000 |
| 2015/07/09 | 3,778.5 | 3,835 | 3,695 | 3,832 | -3 | -0.1% | 7,323,700 |
| 2015/07/08 | 3,930 | 3,957 | 3,835 | 3,835 | -115 | -2.9% | 5,258,100 |
| 2015/07/07 | 3,975 | 3,980 | 3,946 | 3,950 | -15 | -0.4% | 3,471,200 |
| 2015/07/06 | 3,960 | 3,986.5 | 3,949 | 3,965 | -74 | -1.8% | 3,573,100 |
| 2015/07/03 | 4,005 | 4,049.5 | 3,980.5 | 4,039 | +0.5 | ±0% | 2,636,300 |
| 2015/07/02 | 3,959.5 | 4,044 | 3,957.5 | 4,038.5 | +137.5 | +3.5% | 5,459,800 |
| 2015/07/01 | 3,960 | 3,961.5 | 3,898.5 | 3,901 | -60.5 | -1.5% | 4,530,200 |
| 2015/06/30 | 3,926 | 3,993.5 | 3,925.5 | 3,961.5 | +34 | +0.9% | 4,594,000 |
| 2015/06/29 | 3,940 | 3,970 | 3,918.5 | 3,927.5 | -110.5 | -2.7% | 5,167,900 |
| 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 |
2401～
2450
件表示中 / 3726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 | 140,600円 | -6.4% | -62.8% | 4.98% | 23.34倍 | 0.47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 | 249,300円 | +1.0% | -31.3% | 3.81% | 10.48倍 | 0.90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 | 191,500円 | -1.6% | +28.5% | 3.34% | 10.30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 | 1,640,000円 | -2.1% | -11.8% | 0.00% | 20.53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 | 169,800円 | +4.7% | -20.6% | 2.65% | 10.24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
