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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 3,530 | 3,550 | 3,505 | 3,515 | -5 | -0.1% | 5,834,500 |
| 2011/02/03 | 3,570 | 3,570 | 3,510 | 3,520 | -55 | -1.5% | 4,013,100 |
| 2011/02/02 | 3,570 | 3,625 | 3,560 | 3,575 | +30 | +0.8% | 7,417,100 |
| 2011/02/01 | 3,540 | 3,565 | 3,530 | 3,545 | +70 | +2% | 6,885,000 |
| 2011/01/31 | 3,475 | 3,515 | 3,450 | 3,475 | -50 | -1.4% | 5,965,200 |
| 2011/01/28 | 3,540 | 3,555 | 3,490 | 3,525 | -15 | -0.4% | 7,611,700 |
| 2011/01/27 | 3,475 | 3,550 | 3,460 | 3,540 | +70 | +2% | 8,762,800 |
| 2011/01/26 | 3,455 | 3,485 | 3,440 | 3,470 | +25 | +0.7% | 6,100,800 |
| 2011/01/25 | 3,395 | 3,455 | 3,390 | 3,445 | +45 | +1.3% | 7,444,900 |
| 2011/01/24 | 3,345 | 3,405 | 3,340 | 3,400 | +125 | +3.8% | 10,468,300 |
| 2011/01/21 | 3,340 | 3,350 | 3,270 | 3,275 | -55 | -1.7% | 6,889,800 |
| 2011/01/20 | 3,330 | 3,340 | 3,300 | 3,330 | +5 | +0.2% | 4,556,700 |
| 2011/01/19 | 3,340 | 3,350 | 3,320 | 3,325 | +5 | +0.2% | 2,555,500 |
| 2011/01/18 | 3,325 | 3,350 | 3,310 | 3,320 | -5 | -0.2% | 3,393,900 |
| 2011/01/17 | 3,370 | 3,375 | 3,320 | 3,325 | -20 | -0.6% | 3,317,000 |
| 2011/01/14 | 3,330 | 3,380 | 3,330 | 3,345 | -25 | -0.7% | 7,024,500 |
| 2011/01/13 | 3,350 | 3,375 | 3,340 | 3,370 | +60 | +1.8% | 6,346,400 |
| 2011/01/12 | 3,275 | 3,325 | 3,270 | 3,310 | +45 | +1.4% | 5,871,900 |
| 2011/01/11 | 3,235 | 3,270 | 3,230 | 3,265 | +10 | +0.3% | 4,488,700 |
| 2011/01/07 | 3,250 | 3,265 | 3,240 | 3,255 | +10 | +0.3% | 7,049,700 |
| 2011/01/06 | 3,250 | 3,265 | 3,240 | 3,245 | +40 | +1.2% | 6,661,900 |
| 2011/01/05 | 3,230 | 3,235 | 3,195 | 3,205 | -25 | -0.8% | 5,259,000 |
| 2011/01/04 | 3,250 | 3,260 | 3,225 | 3,230 | +15 | +0.5% | 4,737,000 |
| 2010/12/30 | 3,230 | 3,240 | 3,215 | 3,215 | -40 | -1.2% | 3,082,000 |
| 2010/12/29 | 3,250 | 3,260 | 3,230 | 3,255 | -5 | -0.2% | 2,745,700 |
| 2010/12/28 | 3,280 | 3,285 | 3,260 | 3,260 | -35 | -1.1% | 2,226,700 |
| 2010/12/27 | 3,265 | 3,305 | 3,265 | 3,295 | +30 | +0.9% | 4,189,400 |
| 2010/12/24 | 3,275 | 3,295 | 3,260 | 3,265 | -35 | -1.1% | 3,345,400 |
| 2010/12/22 | 3,285 | 3,305 | 3,275 | 3,300 | +5 | +0.2% | 4,262,500 |
| 2010/12/21 | 3,285 | 3,315 | 3,270 | 3,295 | +15 | +0.5% | 5,904,700 |
| 2010/12/20 | 3,255 | 3,295 | 3,255 | 3,280 | +45 | +1.4% | 7,412,600 |
| 2010/12/17 | 3,220 | 3,245 | 3,205 | 3,235 | +20 | +0.6% | 5,762,200 |
| 2010/12/16 | 3,200 | 3,240 | 3,195 | 3,215 | +40 | +1.3% | 6,657,900 |
| 2010/12/15 | 3,195 | 3,195 | 3,170 | 3,175 | +5 | +0.2% | 3,731,900 |
| 2010/12/14 | 3,150 | 3,170 | 3,150 | 3,170 | -5 | -0.2% | 3,902,900 |
| 2010/12/13 | 3,145 | 3,180 | 3,145 | 3,175 | +35 | +1.1% | 3,481,700 |
| 2010/12/10 | 3,215 | 3,215 | 3,140 | 3,140 | -45 | -1.4% | 12,921,000 |
| 2010/12/09 | 3,150 | 3,185 | 3,145 | 3,185 | +50 | +1.6% | 5,671,400 |
| 2010/12/08 | 3,085 | 3,135 | 3,075 | 3,135 | +60 | +2% | 5,839,800 |
| 2010/12/07 | 3,105 | 3,115 | 3,060 | 3,075 | -60 | -1.9% | 6,291,300 |
| 2010/12/06 | 3,145 | 3,145 | 3,120 | 3,135 | -20 | -0.6% | 2,561,100 |
| 2010/12/03 | 3,140 | 3,160 | 3,135 | 3,155 | +20 | +0.6% | 4,199,700 |
| 2010/12/02 | 3,150 | 3,160 | 3,125 | 3,135 | +55 | +1.8% | 5,818,500 |
| 2010/12/01 | 3,040 | 3,085 | 3,030 | 3,080 | +70 | +2.3% | 5,549,500 |
| 2010/11/30 | 3,095 | 3,115 | 3,010 | 3,010 | -85 | -2.7% | 7,372,900 |
| 2010/11/29 | 3,085 | 3,125 | 3,085 | 3,095 | +20 | +0.7% | 3,461,900 |
| 2010/11/26 | 3,100 | 3,120 | 3,070 | 3,075 | -10 | -0.3% | 3,038,900 |
| 2010/11/25 | 3,120 | 3,125 | 3,080 | 3,085 | +20 | +0.7% | 4,657,700 |
| 2010/11/24 | 3,050 | 3,110 | 3,040 | 3,065 | -55 | -1.8% | 5,916,400 |
| 2010/11/22 | 3,170 | 3,170 | 3,120 | 3,120 | -15 | -0.5% | 4,632,400 |
3251～
3300
件表示中 / 3458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 | 177,000円 | -0.6% | -8.7% | 3.84% | 8.54倍 | 0.67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 | 344,700円 | +2.0% | -27.2% | 2.18% | 13.01倍 | 1.36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 | 261,100円 | +2.9% | +77.0% | 2.45% | 14.45倍 | 1.37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 | 1,501,000円 | +1.7% | +14.8% | 1.87% | 17.92倍 | 0.77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 | 183,800円 | +4.2% | - | 1.96% | 11.44倍 | 1.42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
