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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,530.5 | 3,554 | 3,511.5 | 3,513 | -18.5 | -0.5% | 5,099,000 |
| 2014/08/28 | 3,530 | 3,541 | 3,494 | 3,531.5 | -7.5 | -0.2% | 4,494,000 |
| 2014/08/27 | 3,534 | 3,561.5 | 3,522 | 3,539 | -4 | -0.1% | 3,633,500 |
| 2014/08/26 | 3,575 | 3,582.5 | 3,539 | 3,543 | -32 | -0.9% | 3,066,400 |
| 2014/08/25 | 3,580 | 3,585.5 | 3,554.5 | 3,575 | +3 | +0.1% | 3,045,000 |
| 2014/08/22 | 3,597 | 3,598.5 | 3,562 | 3,572 | -7.5 | -0.2% | 4,939,500 |
| 2014/08/21 | 3,540.5 | 3,596.5 | 3,536.5 | 3,579.5 | +80.5 | +2.3% | 6,559,400 |
| 2014/08/20 | 3,505 | 3,505.5 | 3,472.5 | 3,499 | +17 | +0.5% | 3,670,900 |
| 2014/08/19 | 3,492.5 | 3,492.5 | 3,472 | 3,482 | +17 | +0.5% | 2,915,900 |
| 2014/08/18 | 3,472 | 3,479.5 | 3,457.5 | 3,465 | -9 | -0.3% | 1,709,000 |
| 2014/08/15 | 3,474 | 3,477 | 3,452 | 3,474 | +5 | +0.1% | 3,798,200 |
| 2014/08/14 | 3,502.5 | 3,505 | 3,467.5 | 3,469 | -21.5 | -0.6% | 4,488,700 |
| 2014/08/13 | 3,469 | 3,509 | 3,458 | 3,490.5 | +36 | +1% | 4,669,500 |
| 2014/08/12 | 3,462.5 | 3,478 | 3,440 | 3,454.5 | -0.5 | ±0% | 3,276,000 |
| 2014/08/11 | 3,480.5 | 3,484.5 | 3,433.5 | 3,455 | +44.5 | +1.3% | 3,320,100 |
| 2014/08/08 | 3,459 | 3,473.5 | 3,387.5 | 3,410.5 | -94.5 | -2.7% | 7,914,000 |
| 2014/08/07 | 3,498 | 3,519 | 3,471.5 | 3,505 | +11.5 | +0.3% | 4,175,600 |
| 2014/08/06 | 3,515 | 3,525.5 | 3,484 | 3,493.5 | -26.5 | -0.8% | 4,214,400 |
| 2014/08/05 | 3,547 | 3,557 | 3,512.5 | 3,520 | -27 | -0.8% | 4,445,300 |
| 2014/08/04 | 3,568 | 3,570 | 3,543.5 | 3,547 | -55 | -1.5% | 5,726,800 |
| 2014/08/01 | 3,602 | 3,618 | 3,588 | 3,602 | -52 | -1.4% | 5,644,400 |
| 2014/07/31 | 3,690 | 3,698 | 3,652.5 | 3,654 | -4 | -0.1% | 6,562,200 |
| 2014/07/30 | 3,645 | 3,679 | 3,639 | 3,658 | +110 | +3.1% | 9,987,500 |
| 2014/07/29 | 3,578.5 | 3,585 | 3,546.5 | 3,548 | -30 | -0.8% | 5,633,600 |
| 2014/07/28 | 3,560 | 3,588 | 3,559.5 | 3,578 | +4.5 | +0.1% | 4,010,600 |
| 2014/07/25 | 3,565.5 | 3,577.5 | 3,550.5 | 3,573.5 | +6.5 | +0.2% | 4,310,200 |
| 2014/07/24 | 3,556 | 3,571 | 3,545 | 3,567 | +15 | +0.4% | 4,248,500 |
| 2014/07/23 | 3,576 | 3,583.5 | 3,543 | 3,552 | -33.5 | -0.9% | 4,639,600 |
| 2014/07/22 | 3,585 | 3,610 | 3,575 | 3,585.5 | +16.5 | +0.5% | 3,620,800 |
| 2014/07/18 | 3,546 | 3,576 | 3,521 | 3,569 | -32 | -0.9% | 4,950,400 |
| 2014/07/17 | 3,620 | 3,627 | 3,594 | 3,601 | -20 | -0.6% | 4,410,200 |
| 2014/07/16 | 3,609 | 3,642 | 3,604 | 3,621 | +14 | +0.4% | 4,041,200 |
| 2014/07/15 | 3,580 | 3,638 | 3,580 | 3,607 | +50 | +1.4% | 4,870,400 |
| 2014/07/14 | 3,537 | 3,569 | 3,519 | 3,557 | +42 | +1.2% | 4,016,000 |
| 2014/07/11 | 3,540 | 3,550 | 3,512 | 3,515 | -58 | -1.6% | 7,557,800 |
| 2014/07/10 | 3,594 | 3,599 | 3,565 | 3,573 | -22 | -0.6% | 4,366,000 |
| 2014/07/09 | 3,545 | 3,598 | 3,544 | 3,595 | +20 | +0.6% | 4,737,800 |
| 2014/07/08 | 3,551 | 3,616 | 3,548 | 3,575 | -2 | -0.1% | 6,202,200 |
| 2014/07/07 | 3,573 | 3,607 | 3,560 | 3,577 | +7 | +0.2% | 3,419,300 |
| 2014/07/04 | 3,576 | 3,578 | 3,552 | 3,570 | +35 | +1% | 4,596,000 |
| 2014/07/03 | 3,563 | 3,565 | 3,519 | 3,535 | -20 | -0.6% | 5,552,700 |
| 2014/07/02 | 3,567 | 3,572 | 3,550 | 3,555 | +7 | +0.2% | 3,577,900 |
| 2014/07/01 | 3,537 | 3,565 | 3,528 | 3,548 | +11 | +0.3% | 5,620,800 |
| 2014/06/30 | 3,545 | 3,553 | 3,516 | 3,537 | +15 | +0.4% | 3,957,200 |
| 2014/06/27 | 3,525 | 3,540 | 3,500 | 3,522 | -11 | -0.3% | 5,968,900 |
| 2014/06/26 | 3,530 | 3,567 | 3,530 | 3,533 | -2 | -0.1% | 4,519,600 |
| 2014/06/25 | 3,550 | 3,566 | 3,533 | 3,535 | -17 | -0.5% | 4,555,500 |
| 2014/06/24 | 3,575 | 3,578 | 3,520 | 3,552 | -50 | -1.4% | 6,231,500 |
| 2014/06/23 | 3,611 | 3,614 | 3,588 | 3,602 | -23 | -0.6% | 4,801,400 |
| 2014/06/20 | 3,640 | 3,649 | 3,615 | 3,625 | +16 | +0.4% | 6,460,000 |
2501～
2550
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
