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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,554 | 3,634 | 3,542 | 3,609 | +55 | +1.5% | 5,886,200 |
| 2014/06/18 | 3,531 | 3,561 | 3,524 | 3,554 | +23 | +0.7% | 3,100,800 |
| 2014/06/17 | 3,544 | 3,551 | 3,519 | 3,531 | +20 | +0.6% | 4,444,400 |
| 2014/06/16 | 3,556 | 3,558 | 3,500 | 3,511 | -45 | -1.3% | 3,937,800 |
| 2014/06/13 | 3,512 | 3,563 | 3,496 | 3,556 | -19 | -0.5% | 10,079,900 |
| 2014/06/12 | 3,558 | 3,579 | 3,541 | 3,575 | -5 | -0.1% | 3,514,400 |
| 2014/06/11 | 3,552 | 3,586 | 3,552 | 3,580 | +17 | +0.5% | 3,826,100 |
| 2014/06/10 | 3,576 | 3,594 | 3,551 | 3,563 | -1 | ±0% | 3,425,400 |
| 2014/06/09 | 3,599 | 3,600 | 3,559 | 3,564 | -16 | -0.4% | 3,000,000 |
| 2014/06/06 | 3,594 | 3,606 | 3,565 | 3,580 | +15 | +0.4% | 4,876,200 |
| 2014/06/05 | 3,578 | 3,599 | 3,547 | 3,565 | -7 | -0.2% | 3,968,000 |
| 2014/06/04 | 3,606 | 3,606 | 3,550 | 3,572 | -18 | -0.5% | 6,468,600 |
| 2014/06/03 | 3,620 | 3,620 | 3,590 | 3,590 | +3 | +0.1% | 4,695,900 |
| 2014/06/02 | 3,589 | 3,617 | 3,577 | 3,587 | +24 | +0.7% | 5,109,700 |
| 2014/05/30 | 3,542 | 3,565 | 3,532 | 3,563 | +29 | +0.8% | 4,802,800 |
| 2014/05/29 | 3,494 | 3,553 | 3,491 | 3,534 | +8 | +0.2% | 3,606,300 |
| 2014/05/28 | 3,530 | 3,552 | 3,515 | 3,526 | -43 | -1.2% | 4,262,500 |
| 2014/05/27 | 3,565 | 3,608 | 3,540 | 3,569 | +4 | +0.1% | 4,870,800 |
| 2014/05/26 | 3,535 | 3,570 | 3,499 | 3,565 | +63 | +1.8% | 5,061,800 |
| 2014/05/23 | 3,475 | 3,529 | 3,453 | 3,502 | +29 | +0.8% | 6,032,800 |
| 2014/05/22 | 3,445 | 3,485 | 3,423 | 3,473 | +66 | +1.9% | 5,102,800 |
| 2014/05/21 | 3,400 | 3,426 | 3,385 | 3,407 | +5 | +0.1% | 5,966,700 |
| 2014/05/20 | 3,400 | 3,438 | 3,386 | 3,402 | +24 | +0.7% | 4,735,300 |
| 2014/05/19 | 3,373 | 3,387 | 3,340 | 3,378 | +20 | +0.6% | 5,839,600 |
| 2014/05/16 | 3,359 | 3,360 | 3,324 | 3,358 | -31 | -0.9% | 4,817,800 |
| 2014/05/15 | 3,409 | 3,411 | 3,360 | 3,389 | -56 | -1.6% | 5,363,200 |
| 2014/05/14 | 3,429 | 3,453 | 3,425 | 3,445 | +18 | +0.5% | 2,916,100 |
| 2014/05/13 | 3,381 | 3,439 | 3,371 | 3,427 | +116 | +3.5% | 5,040,600 |
| 2014/05/12 | 3,330 | 3,362 | 3,310 | 3,311 | -26 | -0.8% | 4,444,700 |
| 2014/05/09 | 3,300 | 3,365 | 3,292 | 3,337 | -17 | -0.5% | 7,256,100 |
| 2014/05/08 | 3,385 | 3,393 | 3,337 | 3,354 | -17 | -0.5% | 8,108,900 |
| 2014/05/07 | 3,402 | 3,405 | 3,361 | 3,371 | -101 | -2.9% | 8,929,500 |
| 2014/05/02 | 3,460 | 3,488 | 3,445 | 3,472 | +38 | +1.1% | 5,491,100 |
| 2014/05/01 | 3,400 | 3,445 | 3,388 | 3,434 | +54 | +1.6% | 5,629,600 |
| 2014/04/30 | 3,353 | 3,403 | 3,347 | 3,380 | +65 | +2% | 9,216,200 |
| 2014/04/28 | 3,350 | 3,360 | 3,292 | 3,315 | -155 | -4.5% | 10,605,700 |
| 2014/04/25 | 3,435 | 3,500 | 3,421 | 3,470 | +35 | +1% | 4,448,400 |
| 2014/04/24 | 3,470 | 3,471 | 3,430 | 3,435 | -41 | -1.2% | 3,668,900 |
| 2014/04/23 | 3,445 | 3,479 | 3,441 | 3,476 | +48 | +1.4% | 4,317,500 |
| 2014/04/22 | 3,447 | 3,451 | 3,418 | 3,428 | -8 | -0.2% | 5,861,700 |
| 2014/04/21 | 3,428 | 3,472 | 3,428 | 3,436 | +9 | +0.3% | 3,187,000 |
| 2014/04/18 | 3,480 | 3,481 | 3,411 | 3,427 | -32 | -0.9% | 5,221,800 |
| 2014/04/17 | 3,517 | 3,519 | 3,441 | 3,459 | -74 | -2.1% | 6,694,300 |
| 2014/04/16 | 3,480 | 3,533 | 3,477 | 3,533 | +78 | +2.3% | 4,554,700 |
| 2014/04/15 | 3,462 | 3,475 | 3,430 | 3,455 | +12 | +0.3% | 4,102,500 |
| 2014/04/14 | 3,402 | 3,488 | 3,401 | 3,443 | -2 | -0.1% | 4,143,800 |
| 2014/04/11 | 3,360 | 3,462 | 3,340 | 3,445 | +25 | +0.7% | 8,504,200 |
| 2014/04/10 | 3,486 | 3,487 | 3,405 | 3,420 | -15 | -0.4% | 5,357,500 |
| 2014/04/09 | 3,459 | 3,469 | 3,410 | 3,435 | -20 | -0.6% | 7,535,500 |
| 2014/04/08 | 3,505 | 3,520 | 3,445 | 3,455 | -116 | -3.2% | 11,615,800 |
2551～
2600
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
