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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,611 | 3,629.5 | 3,581 | 3,581 | -28 | -0.8% | 5,736,300 |
| 2015/01/29 | 3,611 | 3,624 | 3,591 | 3,609 | -39.5 | -1.1% | 6,974,500 |
| 2015/01/28 | 3,633 | 3,657.5 | 3,622 | 3,648.5 | -57.5 | -1.6% | 5,318,500 |
| 2015/01/27 | 3,690 | 3,711.5 | 3,673 | 3,706 | +71 | +2% | 5,992,100 |
| 2015/01/26 | 3,631.5 | 3,636 | 3,590 | 3,635 | -50 | -1.4% | 5,233,100 |
| 2015/01/23 | 3,686.5 | 3,712 | 3,678 | 3,685 | +32.5 | +0.9% | 5,994,300 |
| 2015/01/22 | 3,644.5 | 3,658 | 3,625 | 3,652.5 | +16 | +0.4% | 4,343,200 |
| 2015/01/21 | 3,644.5 | 3,668 | 3,601.5 | 3,636.5 | -9.5 | -0.3% | 6,287,600 |
| 2015/01/20 | 3,626 | 3,649.5 | 3,595 | 3,646 | +22 | +0.6% | 7,406,500 |
| 2015/01/19 | 3,605 | 3,636.5 | 3,584.5 | 3,624 | +35 | +1% | 6,369,700 |
| 2015/01/16 | 3,512 | 3,595 | 3,511.5 | 3,589 | -2.5 | -0.1% | 7,174,100 |
| 2015/01/15 | 3,549 | 3,597.5 | 3,545.5 | 3,591.5 | +43.5 | +1.2% | 5,072,600 |
| 2015/01/14 | 3,524.5 | 3,583 | 3,515.5 | 3,548 | +17.5 | +0.5% | 6,116,100 |
| 2015/01/13 | 3,500 | 3,531 | 3,463 | 3,530.5 | -1 | ±0% | 5,306,200 |
| 2015/01/09 | 3,527 | 3,543 | 3,511 | 3,531.5 | +40 | +1.1% | 6,251,300 |
| 2015/01/08 | 3,475.5 | 3,503 | 3,451 | 3,491.5 | +66 | +1.9% | 4,646,300 |
| 2015/01/07 | 3,435.5 | 3,464.5 | 3,420 | 3,425.5 | -28 | -0.8% | 5,471,000 |
| 2015/01/06 | 3,470 | 3,498 | 3,450 | 3,453.5 | -77 | -2.2% | 7,359,300 |
| 2015/01/05 | 3,529 | 3,560.5 | 3,493.5 | 3,530.5 | +4.5 | +0.1% | 5,000,000 |
| 2014/12/30 | 3,600 | 3,604 | 3,523 | 3,526 | -74 | -2.1% | 5,108,700 |
| 2014/12/29 | 3,629 | 3,640.5 | 3,556 | 3,600 | -20 | -0.6% | 5,238,300 |
| 2014/12/26 | 3,629 | 3,649 | 3,601 | 3,620 | -41 | -1.1% | 3,820,200 |
| 2014/12/25 | 3,650 | 3,671.5 | 3,648 | 3,661 | +5.5 | +0.2% | 3,230,500 |
| 2014/12/24 | 3,650 | 3,658 | 3,643 | 3,655.5 | +74.5 | +2.1% | 6,219,900 |
| 2014/12/22 | 3,589 | 3,598.5 | 3,568.5 | 3,581 | +0.5 | ±0% | 4,146,600 |
| 2014/12/19 | 3,585 | 3,585 | 3,542.5 | 3,580.5 | +85.5 | +2.4% | 8,010,700 |
| 2014/12/18 | 3,558 | 3,574 | 3,495 | 3,495 | +40 | +1.2% | 8,984,800 |
| 2014/12/17 | 3,400 | 3,489 | 3,382.5 | 3,455 | +30.5 | +0.9% | 8,056,200 |
| 2014/12/16 | 3,476.5 | 3,491.5 | 3,415.5 | 3,424.5 | -73.5 | -2.1% | 7,242,400 |
| 2014/12/15 | 3,500 | 3,528 | 3,486.5 | 3,498 | -22 | -0.6% | 7,387,600 |
| 2014/12/12 | 3,523 | 3,555 | 3,512.5 | 3,520 | -48 | -1.3% | 12,900,800 |
| 2014/12/11 | 3,540 | 3,595.5 | 3,525 | 3,568 | -42 | -1.2% | 5,773,900 |
| 2014/12/10 | 3,672.5 | 3,699.5 | 3,581.5 | 3,610 | -106.5 | -2.9% | 8,333,000 |
| 2014/12/09 | 3,696 | 3,740 | 3,683 | 3,716.5 | -13.5 | -0.4% | 4,572,200 |
| 2014/12/08 | 3,765 | 3,768 | 3,705.5 | 3,730 | -8 | -0.2% | 6,414,700 |
| 2014/12/05 | 3,741.5 | 3,754 | 3,713.5 | 3,738 | +13 | +0.3% | 5,489,600 |
| 2014/12/04 | 3,680 | 3,737 | 3,680 | 3,725 | +73 | +2% | 9,115,500 |
| 2014/12/03 | 3,660 | 3,671.5 | 3,627 | 3,652 | +24 | +0.7% | 7,764,100 |
| 2014/12/02 | 3,610 | 3,639 | 3,608 | 3,628 | +32.5 | +0.9% | 6,127,700 |
| 2014/12/01 | 3,598 | 3,636 | 3,575 | 3,595.5 | +24 | +0.7% | 6,476,400 |
| 2014/11/28 | 3,547.5 | 3,571.5 | 3,524 | 3,571.5 | +59 | +1.7% | 9,326,300 |
| 2014/11/27 | 3,585 | 3,593.5 | 3,503 | 3,512.5 | -121 | -3.3% | 10,765,400 |
| 2014/11/26 | 3,633 | 3,666.5 | 3,592 | 3,633.5 | -108 | -2.9% | 9,102,100 |
| 2014/11/25 | 3,740.5 | 3,751.5 | 3,692.5 | 3,741.5 | +51.5 | +1.4% | 9,567,300 |
| 2014/11/21 | 3,705 | 3,708.5 | 3,660 | 3,690 | +13.5 | +0.4% | 7,129,100 |
| 2014/11/20 | 3,691.5 | 3,706 | 3,670 | 3,676.5 | +55 | +1.5% | 7,008,400 |
| 2014/11/19 | 3,675 | 3,690 | 3,602 | 3,621.5 | -54.5 | -1.5% | 7,564,100 |
| 2014/11/18 | 3,666.5 | 3,683 | 3,650 | 3,676 | +46 | +1.3% | 6,897,700 |
| 2014/11/17 | 3,705 | 3,717 | 3,615 | 3,630 | -90 | -2.4% | 7,662,000 |
| 2014/11/14 | 3,695 | 3,720 | 3,660.5 | 3,720 | +94 | +2.6% | 12,321,700 |
2401～
2450
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
