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 |
|---|---|---|---|---|---|---|---|
| 2014/03/24 | 3,557 | 3,565 | 3,469 | 3,496 | -40 | -1.1% | 9,247,700 |
| 2014/03/20 | 3,610 | 3,613 | 3,523 | 3,536 | -19 | -0.5% | 5,701,400 |
| 2014/03/19 | 3,580 | 3,629 | 3,546 | 3,555 | -8 | -0.2% | 4,434,900 |
| 2014/03/18 | 3,638 | 3,638 | 3,547 | 3,563 | -35 | -1% | 6,687,400 |
| 2014/03/17 | 3,589 | 3,619 | 3,567 | 3,598 | -9 | -0.2% | 4,370,300 |
| 2014/03/14 | 3,660 | 3,662 | 3,591 | 3,607 | -114 | -3.1% | 12,380,500 |
| 2014/03/13 | 3,760 | 3,794 | 3,721 | 3,721 | -44 | -1.2% | 3,930,300 |
| 2014/03/12 | 3,775 | 3,795 | 3,759 | 3,765 | -75 | -2% | 5,203,100 |
| 2014/03/11 | 3,779 | 3,848 | 3,770 | 3,840 | +108 | +2.9% | 6,083,500 |
| 2014/03/10 | 3,786 | 3,818 | 3,723 | 3,732 | -78 | -2% | 5,309,100 |
| 2014/03/07 | 3,840 | 3,846 | 3,802 | 3,810 | +14 | +0.4% | 4,017,400 |
| 2014/03/06 | 3,786 | 3,815 | 3,750 | 3,796 | +64 | +1.7% | 4,767,400 |
| 2014/03/05 | 3,770 | 3,786 | 3,728 | 3,732 | +47 | +1.3% | 4,916,600 |
| 2014/03/04 | 3,682 | 3,731 | 3,670 | 3,685 | -24 | -0.6% | 5,337,200 |
| 2014/03/03 | 3,607 | 3,709 | 3,602 | 3,709 | +62 | +1.7% | 7,486,600 |
| 2014/02/28 | 3,698 | 3,706 | 3,617 | 3,647 | -52 | -1.4% | 7,666,800 |
| 2014/02/27 | 3,700 | 3,727 | 3,665 | 3,699 | -6 | -0.2% | 4,136,500 |
| 2014/02/26 | 3,745 | 3,745 | 3,702 | 3,705 | -5 | -0.1% | 4,583,200 |
| 2014/02/25 | 3,692 | 3,729 | 3,691 | 3,710 | +30 | +0.8% | 5,369,000 |
| 2014/02/24 | 3,716 | 3,755 | 3,636 | 3,680 | -19 | -0.5% | 6,087,800 |
| 2014/02/21 | 3,700 | 3,714 | 3,663 | 3,699 | +47 | +1.3% | 5,493,300 |
| 2014/02/20 | 3,730 | 3,754 | 3,641 | 3,652 | -102 | -2.7% | 9,225,400 |
| 2014/02/19 | 3,796 | 3,798 | 3,731 | 3,754 | -67 | -1.8% | 5,548,600 |
| 2014/02/18 | 3,748 | 3,847 | 3,729 | 3,821 | +74 | +2% | 5,809,900 |
| 2014/02/17 | 3,713 | 3,756 | 3,687 | 3,747 | +34 | +0.9% | 3,898,600 |
| 2014/02/14 | 3,757 | 3,830 | 3,698 | 3,713 | -40 | -1.1% | 6,558,200 |
| 2014/02/13 | 3,842 | 3,842 | 3,733 | 3,753 | -81 | -2.1% | 4,686,600 |
| 2014/02/12 | 3,809 | 3,845 | 3,780 | 3,834 | +122 | +3.3% | 6,990,000 |
| 2014/02/10 | 3,758 | 3,759 | 3,693 | 3,712 | +32 | +0.9% | 4,422,500 |
| 2014/02/07 | 3,650 | 3,692 | 3,637 | 3,680 | +103 | +2.9% | 5,312,600 |
| 2014/02/06 | 3,650 | 3,650 | 3,575 | 3,577 | -45 | -1.2% | 5,850,300 |
| 2014/02/05 | 3,605 | 3,660 | 3,585 | 3,622 | +57 | +1.6% | 8,330,400 |
| 2014/02/04 | 3,700 | 3,719 | 3,560 | 3,565 | -241 | -6.3% | 11,546,800 |
| 2014/02/03 | 3,860 | 3,923 | 3,800 | 3,806 | -87 | -2.2% | 7,081,300 |
| 2014/01/31 | 3,937 | 3,947 | 3,858 | 3,893 | -10 | -0.3% | 5,703,400 |
| 2014/01/30 | 3,910 | 3,980 | 3,882 | 3,903 | -101 | -2.5% | 7,385,200 |
| 2014/01/29 | 3,975 | 4,011 | 3,951 | 4,004 | +118 | +3% | 5,821,200 |
| 2014/01/28 | 3,920 | 3,952 | 3,883 | 3,886 | -34 | -0.9% | 6,793,200 |
| 2014/01/27 | 3,895 | 3,953 | 3,889 | 3,920 | -75 | -1.9% | 8,856,200 |
| 2014/01/24 | 4,048 | 4,050 | 3,981 | 3,995 | -100 | -2.4% | 9,470,000 |
| 2014/01/23 | 4,135 | 4,137 | 4,093 | 4,095 | -26 | -0.6% | 6,093,900 |
| 2014/01/22 | 4,129 | 4,141 | 4,085 | 4,121 | -8 | -0.2% | 6,694,300 |
| 2014/01/21 | 4,170 | 4,185 | 4,129 | 4,129 | -27 | -0.6% | 5,084,800 |
| 2014/01/20 | 4,160 | 4,174 | 4,122 | 4,156 | +15 | +0.4% | 3,563,000 |
| 2014/01/17 | 4,165 | 4,168 | 4,115 | 4,141 | -42 | -1% | 4,558,800 |
| 2014/01/16 | 4,170 | 4,235 | 4,146 | 4,183 | +33 | +0.8% | 5,765,600 |
| 2014/01/15 | 4,170 | 4,172 | 4,129 | 4,150 | +35 | +0.9% | 6,604,400 |
| 2014/01/14 | 4,135 | 4,138 | 4,093 | 4,115 | -150 | -3.5% | 9,112,800 |
| 2014/01/10 | 4,215 | 4,270 | 4,190 | 4,265 | +5 | +0.1% | 7,036,600 |
| 2014/01/09 | 4,270 | 4,280 | 4,240 | 4,260 | -20 | -0.5% | 4,293,500 |
2751～
2800
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
