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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 3,115 | 3,125 | 3,070 | 3,090 | -30 | -1% | 5,314,400 |
| 2011/05/17 | 3,110 | 3,150 | 3,090 | 3,120 | -10 | -0.3% | 6,472,800 |
| 2011/05/16 | 3,140 | 3,150 | 3,110 | 3,130 | -15 | -0.5% | 7,213,600 |
| 2011/05/13 | 3,125 | 3,165 | 3,100 | 3,145 | +45 | +1.5% | 9,315,600 |
| 2011/05/12 | 3,080 | 3,160 | 3,065 | 3,100 | -30 | -1% | 7,791,800 |
| 2011/05/11 | 3,110 | 3,155 | 3,095 | 3,130 | +65 | +2.1% | 8,594,100 |
| 2011/05/10 | 3,050 | 3,095 | 3,000 | 3,065 | +5 | +0.2% | 7,544,100 |
| 2011/05/09 | 3,100 | 3,100 | 3,050 | 3,060 | -15 | -0.5% | 5,831,100 |
| 2011/05/06 | 3,105 | 3,115 | 3,060 | 3,075 | -150 | -4.7% | 9,029,400 |
| 2011/05/02 | 3,245 | 3,255 | 3,205 | 3,225 | +35 | +1.1% | 5,467,400 |
| 2011/04/28 | 3,140 | 3,190 | 3,130 | 3,190 | +90 | +2.9% | 9,023,400 |
| 2011/04/27 | 3,080 | 3,125 | 3,070 | 3,100 | +45 | +1.5% | 4,874,100 |
| 2011/04/26 | 3,070 | 3,090 | 3,040 | 3,055 | -50 | -1.6% | 5,296,600 |
| 2011/04/25 | 3,115 | 3,160 | 3,100 | 3,105 | -40 | -1.3% | 4,561,000 |
| 2011/04/22 | 3,035 | 3,180 | 3,035 | 3,145 | +70 | +2.3% | 8,510,600 |
| 2011/04/21 | 3,055 | 3,085 | 3,015 | 3,075 | +30 | +1% | 5,832,300 |
| 2011/04/20 | 2,968 | 3,050 | 2,958 | 3,045 | +97 | +3.3% | 6,957,900 |
| 2011/04/19 | 2,946 | 2,961 | 2,933 | 2,948 | -33 | -1.1% | 5,813,300 |
| 2011/04/18 | 2,995 | 3,005 | 2,955 | 2,981 | -4 | -0.1% | 4,860,700 |
| 2011/04/15 | 2,975 | 3,005 | 2,963 | 2,985 | +20 | +0.7% | 9,239,200 |
| 2011/04/14 | 2,924 | 2,985 | 2,912 | 2,965 | +8 | +0.3% | 8,213,500 |
| 2011/04/13 | 2,880 | 2,966 | 2,876 | 2,957 | +95 | +3.3% | 10,836,400 |
| 2011/04/12 | 2,868 | 2,870 | 2,843 | 2,862 | -41 | -1.4% | 9,548,800 |
| 2011/04/11 | 2,941 | 2,941 | 2,900 | 2,903 | -66 | -2.2% | 9,261,600 |
| 2011/04/08 | 2,901 | 2,981 | 2,872 | 2,969 | +42 | +1.4% | 12,650,000 |
| 2011/04/07 | 2,945 | 2,958 | 2,910 | 2,927 | +32 | +1.1% | 8,379,800 |
| 2011/04/06 | 2,945 | 2,967 | 2,882 | 2,895 | -39 | -1.3% | 11,800,800 |
| 2011/04/05 | 2,974 | 2,993 | 2,911 | 2,934 | -76 | -2.5% | 14,909,900 |
| 2011/04/04 | 3,075 | 3,085 | 3,005 | 3,010 | -40 | -1.3% | 11,087,400 |
| 2011/04/01 | 3,140 | 3,160 | 3,045 | 3,050 | -75 | -2.4% | 14,128,700 |
| 2011/03/31 | 3,180 | 3,180 | 3,100 | 3,125 | -5 | -0.2% | 7,554,800 |
| 2011/03/30 | 3,050 | 3,145 | 3,010 | 3,130 | +65 | +2.1% | 10,455,700 |
| 2011/03/29 | 3,010 | 3,085 | 2,984 | 3,065 | +25 | +0.8% | 9,650,800 |
| 2011/03/28 | 3,005 | 3,040 | 2,971 | 3,040 | +62 | +2.1% | 6,367,200 |
| 2011/03/25 | 3,075 | 3,080 | 2,954 | 2,978 | -32 | -1.1% | 11,958,700 |
| 2011/03/24 | 3,085 | 3,090 | 3,005 | 3,010 | -80 | -2.6% | 8,441,600 |
| 2011/03/23 | 3,110 | 3,125 | 3,070 | 3,090 | -55 | -1.7% | 12,339,800 |
| 2011/03/22 | 3,190 | 3,210 | 3,110 | 3,145 | +65 | +2.1% | 9,273,200 |
| 2011/03/18 | 3,125 | 3,190 | 3,040 | 3,080 | +25 | +0.8% | 12,618,000 |
| 2011/03/17 | 2,997 | 3,085 | 2,970 | 3,055 | -35 | -1.1% | 14,374,400 |
| 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 |
3451～
3500
件表示中 / 3725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 | 142,300円 | -6.4% | -62.8% | 4.92% | 23.62倍 | 0.48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 | 250,200円 | +1.0% | -31.3% | 3.80% | 10.52倍 | 0.91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 | 192,600円 | -1.6% | +28.5% | 3.32% | 10.36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 | 1,637,500円 | -2.1% | -11.8% | 0.00% | 20.50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 | 169,600円 | +4.7% | -20.6% | 2.65% | 10.23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
