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 |
|---|---|---|---|---|---|---|---|
| 2014/01/08 | 4,245 | 4,280 | 4,240 | 4,280 | +50 | +1.2% | 4,099,800 |
| 2014/01/07 | 4,250 | 4,265 | 4,225 | 4,230 | -45 | -1.1% | 4,033,200 |
| 2014/01/06 | 4,300 | 4,320 | 4,245 | 4,275 | -55 | -1.3% | 6,359,400 |
| 2013/12/30 | 4,325 | 4,330 | 4,305 | 4,330 | +30 | +0.7% | 3,886,600 |
| 2013/12/27 | 4,290 | 4,320 | 4,265 | 4,300 | +5 | +0.1% | 4,299,100 |
| 2013/12/26 | 4,295 | 4,320 | 4,285 | 4,295 | +20 | +0.5% | 4,844,000 |
| 2013/12/25 | 4,260 | 4,275 | 4,250 | 4,275 | +5 | +0.1% | 4,702,300 |
| 2013/12/24 | 4,300 | 4,315 | 4,260 | 4,270 | -30 | -0.7% | 5,439,200 |
| 2013/12/20 | 4,250 | 4,300 | 4,240 | 4,300 | +40 | +0.9% | 6,657,800 |
| 2013/12/19 | 4,280 | 4,310 | 4,245 | 4,260 | +45 | +1.1% | 8,955,800 |
| 2013/12/18 | 4,090 | 4,220 | 4,080 | 4,215 | +125 | +3.1% | 7,199,200 |
| 2013/12/17 | 4,120 | 4,145 | 4,070 | 4,090 | +30 | +0.7% | 6,016,100 |
| 2013/12/16 | 4,160 | 4,165 | 4,055 | 4,060 | -115 | -2.8% | 5,613,100 |
| 2013/12/13 | 4,145 | 4,215 | 4,135 | 4,175 | +10 | +0.2% | 13,208,000 |
| 2013/12/12 | 4,210 | 4,210 | 4,135 | 4,165 | -50 | -1.2% | 5,406,100 |
| 2013/12/11 | 4,225 | 4,240 | 4,190 | 4,215 | -35 | -0.8% | 3,479,300 |
| 2013/12/10 | 4,275 | 4,280 | 4,245 | 4,250 | -45 | -1% | 4,329,300 |
| 2013/12/09 | 4,295 | 4,310 | 4,265 | 4,295 | +50 | +1.2% | 4,953,900 |
| 2013/12/06 | 4,200 | 4,260 | 4,185 | 4,245 | +50 | +1.2% | 9,309,300 |
| 2013/12/05 | 4,220 | 4,250 | 4,180 | 4,195 | -35 | -0.8% | 6,185,900 |
| 2013/12/04 | 4,240 | 4,260 | 4,220 | 4,230 | -70 | -1.6% | 6,770,200 |
| 2013/12/03 | 4,320 | 4,320 | 4,280 | 4,300 | -5 | -0.1% | 5,341,400 |
| 2013/12/02 | 4,330 | 4,340 | 4,295 | 4,305 | -25 | -0.6% | 5,147,900 |
| 2013/11/29 | 4,305 | 4,335 | 4,255 | 4,330 | +25 | +0.6% | 6,479,200 |
| 2013/11/28 | 4,325 | 4,350 | 4,290 | 4,305 | +65 | +1.5% | 6,017,600 |
| 2013/11/27 | 4,260 | 4,280 | 4,225 | 4,240 | -40 | -0.9% | 4,664,700 |
| 2013/11/26 | 4,305 | 4,340 | 4,275 | 4,280 | -85 | -1.9% | 6,746,500 |
| 2013/11/25 | 4,340 | 4,385 | 4,295 | 4,365 | +70 | +1.6% | 8,584,500 |
| 2013/11/22 | 4,300 | 4,345 | 4,275 | 4,295 | +55 | +1.3% | 13,977,200 |
| 2013/11/21 | 4,145 | 4,245 | 4,140 | 4,240 | +140 | +3.4% | 10,953,500 |
| 2013/11/20 | 4,115 | 4,140 | 4,090 | 4,100 | +5 | +0.1% | 3,854,400 |
| 2013/11/19 | 4,120 | 4,135 | 4,075 | 4,095 | -45 | -1.1% | 4,455,400 |
| 2013/11/18 | 4,095 | 4,180 | 4,070 | 4,140 | +50 | +1.2% | 7,459,400 |
| 2013/11/15 | 4,075 | 4,095 | 4,045 | 4,090 | +35 | +0.9% | 8,297,300 |
| 2013/11/14 | 4,040 | 4,075 | 3,985 | 4,055 | +35 | +0.9% | 6,721,300 |
| 2013/11/13 | 3,980 | 4,025 | 3,950 | 4,020 | +20 | +0.5% | 7,063,800 |
| 2013/11/12 | 3,940 | 4,030 | 3,935 | 4,000 | +65 | +1.7% | 8,483,900 |
| 2013/11/11 | 3,925 | 3,950 | 3,915 | 3,935 | +65 | +1.7% | 4,753,700 |
| 2013/11/08 | 3,860 | 3,885 | 3,840 | 3,870 | -30 | -0.8% | 3,661,900 |
| 2013/11/07 | 3,950 | 3,950 | 3,870 | 3,900 | -30 | -0.8% | 4,218,200 |
| 2013/11/06 | 3,905 | 3,945 | 3,875 | 3,930 | ±0 | ±0% | 4,179,400 |
| 2013/11/05 | 3,980 | 3,990 | 3,890 | 3,930 | ±0 | ±0% | 4,792,100 |
| 2013/11/01 | 3,965 | 3,975 | 3,900 | 3,930 | +15 | +0.4% | 5,821,800 |
| 2013/10/31 | 3,925 | 3,960 | 3,890 | 3,915 | -50 | -1.3% | 6,753,100 |
| 2013/10/30 | 3,930 | 3,985 | 3,925 | 3,965 | +50 | +1.3% | 11,143,300 |
| 2013/10/29 | 3,870 | 3,930 | 3,860 | 3,915 | +10 | +0.3% | 4,027,200 |
| 2013/10/28 | 3,865 | 3,930 | 3,845 | 3,905 | +75 | +2% | 5,103,800 |
| 2013/10/25 | 3,890 | 3,905 | 3,810 | 3,830 | -45 | -1.2% | 5,513,700 |
| 2013/10/24 | 3,870 | 3,890 | 3,840 | 3,875 | +25 | +0.6% | 3,906,600 |
| 2013/10/23 | 3,970 | 3,970 | 3,840 | 3,850 | -110 | -2.8% | 5,680,300 |
2801～
2850
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
