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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 3,120 | 3,200 | 3,020 | 3,090 | +116 | +3.9% | 15,853,500 |
| 2011/03/15 | 3,050 | 3,055 | 2,820 | 2,974 | -121 | -3.9% | 17,922,900 |
| 2011/03/14 | 2,910 | 3,200 | 2,903 | 3,095 | -215 | -6.5% | 16,033,400 |
| 2011/03/11 | 3,330 | 3,370 | 3,305 | 3,310 | -90 | -2.6% | 15,657,000 |
| 2011/03/10 | 3,430 | 3,435 | 3,370 | 3,400 | -25 | -0.7% | 6,042,100 |
| 2011/03/09 | 3,460 | 3,465 | 3,410 | 3,425 | ±0 | ±0% | 4,629,900 |
| 2011/03/08 | 3,430 | 3,455 | 3,410 | 3,425 | -10 | -0.3% | 4,972,700 |
| 2011/03/07 | 3,490 | 3,500 | 3,410 | 3,435 | -110 | -3.1% | 8,871,200 |
| 2011/03/04 | 3,605 | 3,610 | 3,540 | 3,545 | -5 | -0.1% | 6,379,400 |
| 2011/03/03 | 3,550 | 3,555 | 3,525 | 3,550 | +30 | +0.9% | 4,020,600 |
| 2011/03/02 | 3,560 | 3,575 | 3,520 | 3,520 | -90 | -2.5% | 5,563,400 |
| 2011/03/01 | 3,555 | 3,620 | 3,555 | 3,610 | +65 | +1.8% | 6,244,800 |
| 2011/02/28 | 3,505 | 3,555 | 3,470 | 3,545 | +5 | +0.1% | 7,154,800 |
| 2011/02/25 | 3,510 | 3,550 | 3,490 | 3,540 | +65 | +1.9% | 9,189,200 |
| 2011/02/24 | 3,490 | 3,505 | 3,465 | 3,475 | -50 | -1.4% | 6,913,200 |
| 2011/02/23 | 3,555 | 3,585 | 3,520 | 3,525 | -65 | -1.8% | 5,858,300 |
| 2011/02/22 | 3,630 | 3,635 | 3,580 | 3,590 | -90 | -2.4% | 5,337,800 |
| 2011/02/21 | 3,710 | 3,715 | 3,665 | 3,680 | -30 | -0.8% | 4,014,700 |
| 2011/02/18 | 3,715 | 3,725 | 3,690 | 3,710 | +15 | +0.4% | 3,815,200 |
| 2011/02/17 | 3,715 | 3,745 | 3,690 | 3,695 | +40 | +1.1% | 8,046,500 |
| 2011/02/16 | 3,675 | 3,685 | 3,645 | 3,655 | -30 | -0.8% | 3,797,400 |
| 2011/02/15 | 3,670 | 3,705 | 3,660 | 3,685 | +45 | +1.2% | 5,660,400 |
| 2011/02/14 | 3,595 | 3,640 | 3,585 | 3,640 | +100 | +2.8% | 5,746,500 |
| 2011/02/10 | 3,550 | 3,575 | 3,530 | 3,540 | -35 | -1% | 5,793,800 |
| 2011/02/09 | 3,600 | 3,635 | 3,570 | 3,575 | +15 | +0.4% | 5,530,600 |
| 2011/02/08 | 3,530 | 3,570 | 3,520 | 3,560 | +50 | +1.4% | 4,821,100 |
| 2011/02/07 | 3,530 | 3,535 | 3,500 | 3,510 | -5 | -0.1% | 5,940,800 |
| 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 |
3351～
3400
件表示中 / 3585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 | 136,400円 | +2.8% | -12.6% | 4.99% | 6.66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 | 268,700円 | +2.0% | -28.5% | 3.35% | 9.89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 | 229,300円 | -1.8% | +39.6% | 2.79% | 15.27倍 | 1.32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 | 1,163,500円 | +1.7% | +5.1% | 2.41% | 14.50倍 | 0.73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 | 165,800円 | +4.2% | - | 2.41% | 9.14倍 | 1.15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
