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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,620 | 3,695 | 3,565 | 3,640 | +25 | +0.7% | 5,346,900 |
| 2013/08/21 | 3,610 | 3,660 | 3,580 | 3,615 | -30 | -0.8% | 4,093,300 |
| 2013/08/20 | 3,750 | 3,765 | 3,620 | 3,645 | -155 | -4.1% | 5,880,200 |
| 2013/08/19 | 3,775 | 3,800 | 3,740 | 3,800 | +10 | +0.3% | 3,285,000 |
| 2013/08/16 | 3,730 | 3,800 | 3,710 | 3,790 | -20 | -0.5% | 4,258,200 |
| 2013/08/15 | 3,805 | 3,865 | 3,790 | 3,810 | -45 | -1.2% | 3,782,200 |
| 2013/08/14 | 3,810 | 3,860 | 3,805 | 3,855 | +60 | +1.6% | 4,839,200 |
| 2013/08/13 | 3,780 | 3,810 | 3,760 | 3,795 | +70 | +1.9% | 3,548,900 |
| 2013/08/12 | 3,680 | 3,740 | 3,665 | 3,725 | +25 | +0.7% | 3,277,800 |
| 2013/08/09 | 3,700 | 3,720 | 3,660 | 3,700 | +15 | +0.4% | 5,106,200 |
| 2013/08/08 | 3,690 | 3,775 | 3,675 | 3,685 | -50 | -1.3% | 4,965,200 |
| 2013/08/07 | 3,710 | 3,820 | 3,710 | 3,735 | -60 | -1.6% | 5,771,000 |
| 2013/08/06 | 3,700 | 3,795 | 3,655 | 3,795 | +75 | +2% | 5,639,800 |
| 2013/08/05 | 3,715 | 3,760 | 3,705 | 3,720 | +10 | +0.3% | 4,958,900 |
| 2013/08/02 | 3,675 | 3,710 | 3,650 | 3,710 | +105 | +2.9% | 7,787,800 |
| 2013/08/01 | 3,545 | 3,615 | 3,490 | 3,605 | -25 | -0.7% | 12,137,300 |
| 2013/07/31 | 3,675 | 3,700 | 3,625 | 3,630 | -80 | -2.2% | 5,976,500 |
| 2013/07/30 | 3,660 | 3,730 | 3,655 | 3,710 | +35 | +1% | 5,150,300 |
| 2013/07/29 | 3,685 | 3,745 | 3,665 | 3,675 | -115 | -3% | 5,471,100 |
| 2013/07/26 | 3,850 | 3,860 | 3,775 | 3,790 | -105 | -2.7% | 5,314,300 |
| 2013/07/25 | 3,920 | 3,925 | 3,880 | 3,895 | -10 | -0.3% | 3,964,400 |
| 2013/07/24 | 3,910 | 3,930 | 3,880 | 3,905 | -5 | -0.1% | 3,269,700 |
| 2013/07/23 | 3,890 | 3,940 | 3,890 | 3,910 | -10 | -0.3% | 5,479,300 |
| 2013/07/22 | 3,910 | 3,920 | 3,875 | 3,920 | +45 | +1.2% | 5,971,900 |
| 2013/07/19 | 3,900 | 3,905 | 3,800 | 3,875 | +20 | +0.5% | 7,172,800 |
| 2013/07/18 | 3,845 | 3,855 | 3,825 | 3,855 | +10 | +0.3% | 4,951,100 |
| 2013/07/17 | 3,785 | 3,845 | 3,785 | 3,845 | +35 | +0.9% | 4,467,200 |
| 2013/07/16 | 3,815 | 3,840 | 3,790 | 3,810 | +5 | +0.1% | 4,271,700 |
| 2013/07/12 | 3,770 | 3,825 | 3,765 | 3,805 | +15 | +0.4% | 5,668,400 |
| 2013/07/11 | 3,770 | 3,810 | 3,740 | 3,790 | -20 | -0.5% | 4,798,400 |
| 2013/07/10 | 3,855 | 3,865 | 3,780 | 3,810 | -35 | -0.9% | 5,119,300 |
| 2013/07/09 | 3,815 | 3,850 | 3,795 | 3,845 | +85 | +2.3% | 5,570,200 |
| 2013/07/08 | 3,895 | 3,900 | 3,760 | 3,760 | -80 | -2.1% | 5,746,300 |
| 2013/07/05 | 3,825 | 3,845 | 3,810 | 3,840 | +45 | +1.2% | 4,213,800 |
| 2013/07/04 | 3,790 | 3,825 | 3,785 | 3,795 | -20 | -0.5% | 2,726,300 |
| 2013/07/03 | 3,850 | 3,865 | 3,800 | 3,815 | +15 | +0.4% | 5,303,300 |
| 2013/07/02 | 3,790 | 3,800 | 3,745 | 3,800 | +100 | +2.7% | 5,201,500 |
| 2013/07/01 | 3,740 | 3,745 | 3,640 | 3,700 | +15 | +0.4% | 5,228,000 |
| 2013/06/28 | 3,655 | 3,740 | 3,650 | 3,685 | +80 | +2.2% | 7,349,600 |
| 2013/06/27 | 3,585 | 3,615 | 3,550 | 3,605 | +110 | +3.1% | 5,329,200 |
| 2013/06/26 | 3,530 | 3,550 | 3,455 | 3,495 | -5 | -0.1% | 5,468,400 |
| 2013/06/25 | 3,515 | 3,540 | 3,430 | 3,500 | ±0 | ±0% | 6,163,800 |
| 2013/06/24 | 3,595 | 3,610 | 3,470 | 3,500 | -80 | -2.2% | 5,156,000 |
| 2013/06/21 | 3,420 | 3,600 | 3,405 | 3,580 | +70 | +2% | 7,731,400 |
| 2013/06/20 | 3,565 | 3,580 | 3,500 | 3,510 | -55 | -1.5% | 5,393,000 |
| 2013/06/19 | 3,575 | 3,590 | 3,525 | 3,565 | +70 | +2% | 4,455,500 |
| 2013/06/18 | 3,495 | 3,530 | 3,460 | 3,495 | ±0 | ±0% | 4,071,000 |
| 2013/06/17 | 3,395 | 3,500 | 3,360 | 3,495 | +50 | +1.5% | 5,185,900 |
| 2013/06/14 | 3,465 | 3,530 | 3,405 | 3,445 | +25 | +0.7% | 13,732,300 |
| 2013/06/13 | 3,495 | 3,515 | 3,395 | 3,420 | -155 | -4.3% | 9,736,000 |
2751～
2800
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
