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 |
|---|---|---|---|---|---|---|---|
| 2015/03/30 | 3,976.5 | 4,010 | 3,937.5 | 3,995 | +11 | +0.3% | 3,871,100 |
| 2015/03/27 | 4,011.5 | 4,057.5 | 3,952 | 3,984 | -66.5 | -1.6% | 4,595,500 |
| 2015/03/26 | 4,080 | 4,110 | 4,035 | 4,050.5 | -59.5 | -1.4% | 5,249,500 |
| 2015/03/25 | 4,071.5 | 4,110 | 4,055 | 4,110 | +15 | +0.4% | 4,183,200 |
| 2015/03/24 | 4,122 | 4,150 | 4,075 | 4,095 | -39.5 | -1% | 4,192,300 |
| 2015/03/23 | 4,128 | 4,147.5 | 4,115 | 4,134.5 | +18 | +0.4% | 3,091,600 |
| 2015/03/20 | 4,113 | 4,116.5 | 4,060 | 4,116.5 | +28.5 | +0.7% | 4,591,900 |
| 2015/03/19 | 4,134 | 4,169 | 4,050 | 4,088 | -41.5 | -1% | 5,082,500 |
| 2015/03/18 | 4,122 | 4,139 | 4,102 | 4,129.5 | +7.5 | +0.2% | 3,617,200 |
| 2015/03/17 | 4,159.5 | 4,170 | 4,118.5 | 4,122 | -11 | -0.3% | 3,674,400 |
| 2015/03/16 | 4,106 | 4,139.5 | 4,083 | 4,133 | -4 | -0.1% | 4,498,400 |
| 2015/03/13 | 4,146 | 4,152.5 | 4,104.5 | 4,137 | +13.5 | +0.3% | 11,172,300 |
| 2015/03/12 | 4,047.5 | 4,128.5 | 4,035.5 | 4,123.5 | +77 | +1.9% | 5,732,400 |
| 2015/03/11 | 4,039 | 4,067 | 4,027.5 | 4,046.5 | -35.5 | -0.9% | 3,763,900 |
| 2015/03/10 | 4,050 | 4,100 | 4,038.5 | 4,082 | +41.5 | +1% | 5,298,900 |
| 2015/03/09 | 4,068.5 | 4,080 | 4,017.5 | 4,040.5 | -28 | -0.7% | 3,837,900 |
| 2015/03/06 | 3,995 | 4,068.5 | 3,983 | 4,068.5 | +95.5 | +2.4% | 6,461,500 |
| 2015/03/05 | 3,952.5 | 3,990 | 3,951 | 3,973 | +2.5 | +0.1% | 2,922,800 |
| 2015/03/04 | 3,990 | 3,992.5 | 3,941 | 3,970.5 | -29.5 | -0.7% | 3,796,600 |
| 2015/03/03 | 3,990 | 4,000 | 3,969 | 4,000 | +43 | +1.1% | 3,793,400 |
| 2015/03/02 | 3,998 | 4,000 | 3,943.5 | 3,957 | +7.5 | +0.2% | 4,035,200 |
| 2015/02/27 | 4,000 | 4,000 | 3,936.5 | 3,949.5 | -46.5 | -1.2% | 6,675,700 |
| 2015/02/26 | 3,949.5 | 4,000 | 3,942 | 3,996 | +54 | +1.4% | 5,122,900 |
| 2015/02/25 | 3,960 | 3,965 | 3,907 | 3,942 | +20 | +0.5% | 5,209,400 |
| 2015/02/24 | 3,924 | 3,946 | 3,857 | 3,922 | -6.5 | -0.2% | 6,594,200 |
| 2015/02/23 | 3,993 | 4,000 | 3,900 | 3,928.5 | -36 | -0.9% | 5,287,300 |
| 2015/02/20 | 3,963 | 3,991 | 3,931 | 3,964.5 | +6.5 | +0.2% | 4,653,100 |
| 2015/02/19 | 3,960 | 3,980 | 3,941.5 | 3,958 | +9 | +0.2% | 4,015,000 |
| 2015/02/18 | 3,950 | 3,974.5 | 3,912.5 | 3,949 | +17 | +0.4% | 6,408,900 |
| 2015/02/17 | 3,937 | 3,939.5 | 3,904 | 3,932 | -5 | -0.1% | 3,573,700 |
| 2015/02/16 | 3,909.5 | 3,944 | 3,875 | 3,937 | +55 | +1.4% | 4,147,900 |
| 2015/02/13 | 3,877.5 | 3,906 | 3,872 | 3,882 | -7.5 | -0.2% | 4,608,700 |
| 2015/02/12 | 3,885 | 3,916 | 3,865 | 3,889.5 | +46.5 | +1.2% | 7,104,700 |
| 2015/02/10 | 3,828.5 | 3,844.5 | 3,801.5 | 3,843 | +22.5 | +0.6% | 4,634,700 |
| 2015/02/09 | 3,805 | 3,848 | 3,768 | 3,820.5 | +36.5 | +1% | 7,365,100 |
| 2015/02/06 | 3,768 | 3,804.5 | 3,742.5 | 3,784 | +45 | +1.2% | 6,657,200 |
| 2015/02/05 | 3,703 | 3,768 | 3,655 | 3,739 | +50 | +1.4% | 8,559,700 |
| 2015/02/04 | 3,650 | 3,706 | 3,620 | 3,689 | +95.5 | +2.7% | 6,546,200 |
| 2015/02/03 | 3,699.5 | 3,700 | 3,574 | 3,593.5 | -106 | -2.9% | 9,361,400 |
| 2015/02/02 | 3,544 | 3,740 | 3,504.5 | 3,699.5 | +118.5 | +3.3% | 9,857,300 |
| 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 |
2501～
2550
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
