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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 1,083.3 | 1,086.7 | 1,076.7 | 1,085 | -1.7 | -0.2% | 8,237,100 |
| 2010/12/28 | 1,093.3 | 1,095 | 1,086.7 | 1,086.7 | -11.7 | -1.1% | 6,680,100 |
| 2010/12/27 | 1,088.3 | 1,101.7 | 1,088.3 | 1,098.3 | +10 | +0.9% | 12,568,200 |
| 2010/12/24 | 1,091.7 | 1,098.3 | 1,086.7 | 1,088.3 | -11.7 | -1.1% | 10,036,200 |
| 2010/12/22 | 1,095 | 1,101.7 | 1,091.7 | 1,100 | +1.7 | +0.2% | 12,787,500 |
| 2010/12/21 | 1,095 | 1,105 | 1,090 | 1,098.3 | +5 | +0.5% | 17,714,100 |
| 2010/12/20 | 1,085 | 1,098.3 | 1,085 | 1,093.3 | +15 | +1.4% | 22,237,800 |
| 2010/12/17 | 1,073.3 | 1,081.7 | 1,068.3 | 1,078.3 | +6.7 | +0.6% | 17,286,600 |
| 2010/12/16 | 1,066.7 | 1,080 | 1,065 | 1,071.7 | +13.3 | +1.3% | 19,973,700 |
| 2010/12/15 | 1,065 | 1,065 | 1,056.7 | 1,058.3 | +1.7 | +0.2% | 11,195,700 |
| 2010/12/14 | 1,050 | 1,056.7 | 1,050 | 1,056.7 | -1.7 | -0.2% | 11,708,700 |
| 2010/12/13 | 1,048.3 | 1,060 | 1,048.3 | 1,058.3 | +11.7 | +1.1% | 10,445,100 |
| 2010/12/10 | 1,071.7 | 1,071.7 | 1,046.7 | 1,046.7 | -15 | -1.4% | 38,763,000 |
| 2010/12/09 | 1,050 | 1,061.7 | 1,048.3 | 1,061.7 | +16.7 | +1.6% | 17,014,200 |
| 2010/12/08 | 1,028.3 | 1,045 | 1,025 | 1,045 | +20 | +2% | 17,519,400 |
| 2010/12/07 | 1,035 | 1,038.3 | 1,020 | 1,025 | -20 | -1.9% | 18,873,900 |
| 2010/12/06 | 1,048.3 | 1,048.3 | 1,040 | 1,045 | -6.7 | -0.6% | 7,683,300 |
| 2010/12/03 | 1,046.7 | 1,053.3 | 1,045 | 1,051.7 | +6.7 | +0.6% | 12,599,100 |
| 2010/12/02 | 1,050 | 1,053.3 | 1,041.7 | 1,045 | +18.3 | +1.8% | 17,455,500 |
| 2010/12/01 | 1,013.3 | 1,028.3 | 1,010 | 1,026.7 | +23.3 | +2.3% | 16,648,500 |
| 2010/11/30 | 1,031.7 | 1,038.3 | 1,003.3 | 1,003.3 | -28.3 | -2.7% | 22,118,700 |
| 2010/11/29 | 1,028.3 | 1,041.7 | 1,028.3 | 1,031.7 | +6.7 | +0.7% | 10,385,700 |
| 2010/11/26 | 1,033.3 | 1,040 | 1,023.3 | 1,025 | -3.3 | -0.3% | 9,116,700 |
| 2010/11/25 | 1,040 | 1,041.7 | 1,026.7 | 1,028.3 | +6.7 | +0.7% | 13,973,100 |
| 2010/11/24 | 1,016.7 | 1,036.7 | 1,013.3 | 1,021.7 | -18.3 | -1.8% | 17,749,200 |
| 2010/11/22 | 1,056.7 | 1,056.7 | 1,040 | 1,040 | -5 | -0.5% | 13,897,200 |
| 2010/11/19 | 1,056.7 | 1,065 | 1,041.7 | 1,045 | -5 | -0.5% | 18,039,600 |
| 2010/11/18 | 1,028.3 | 1,050 | 1,023.3 | 1,050 | +21.7 | +2.1% | 25,196,100 |
| 2010/11/17 | 1,000 | 1,028.3 | 1,000 | 1,028.3 | +20 | +2% | 15,282,600 |
| 2010/11/16 | 1,021.7 | 1,023.3 | 1,006.7 | 1,008.3 | -3.3 | -0.3% | 21,073,800 |
| 2010/11/15 | 1,003.3 | 1,013.3 | 997.3 | 1,011.7 | +17 | +1.7% | 10,761,000 |
| 2010/11/12 | 1,013.3 | 1,015 | 993.7 | 994.7 | -18.7 | -1.8% | 14,446,200 |
| 2010/11/11 | 1,015 | 1,018.3 | 1,010 | 1,013.3 | +3.3 | +0.3% | 11,566,800 |
| 2010/11/10 | 997 | 1,010 | 996.3 | 1,010 | +18.3 | +1.8% | 17,222,700 |
| 2010/11/09 | 982 | 998.7 | 982 | 991.7 | ±0 | ±0% | 20,022,600 |
| 2010/11/08 | 976.7 | 992 | 974.7 | 991.7 | +31.3 | +3.3% | 25,597,800 |
| 2010/11/05 | 944.3 | 970.7 | 941.7 | 960.3 | +38.3 | +4.2% | 33,161,400 |
| 2010/11/04 | 933.3 | 933.3 | 915.7 | 922 | +13.7 | +1.5% | 40,636,500 |
| 2010/11/02 | 913 | 918.3 | 904.3 | 908.3 | -21.3 | -2.3% | 38,248,500 |
| 2010/11/01 | 962.3 | 967.7 | 927.3 | 929.7 | -49.3 | -5% | 31,591,500 |
| 2010/10/29 | 985.7 | 987.3 | 966.3 | 979 | -3.3 | -0.3% | 15,194,700 |
| 2010/10/28 | 980.7 | 987.3 | 978.7 | 982.3 | -4.3 | -0.4% | 14,185,800 |
| 2010/10/27 | 981.7 | 988.3 | 975.7 | 986.7 | +18.7 | +1.9% | 19,905,300 |
| 2010/10/26 | 967.7 | 981 | 964.7 | 968 | -5 | -0.5% | 12,000,600 |
| 2010/10/25 | 968.3 | 977.3 | 960 | 973 | +1 | +0.1% | 16,586,700 |
| 2010/10/22 | 978 | 980.7 | 968.3 | 972 | -10 | -1% | 21,084,900 |
| 2010/10/21 | 988.3 | 998.7 | 974.3 | 982 | -3.7 | -0.4% | 22,642,800 |
| 2010/10/20 | 990.3 | 992.7 | 975 | 985.7 | -16 | -1.6% | 16,478,700 |
| 2010/10/19 | 991.3 | 1,003.3 | 991.3 | 1,001.7 | +3.7 | +0.4% | 10,772,700 |
| 2010/10/18 | 989 | 1,001.7 | 986 | 998 | +10 | +1% | 12,374,400 |
3801～
3850
件表示中 / 3984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 | 151,350円 | +6.2% | - | 4.63% | 22.66倍 | 0.50倍 |
|
４輪世界１０位圏で北米収益源。２輪は世界シェア４割で断トツ。４０年までの脱エンジン目標撤回 |
| トヨタ | 283,900円 | +0.6% | -17.9% | 3.52% | 11.21倍 | 0.84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 | 194,150円 | +1.7% | -10.4% | 3.81% | 12.74倍 | 0.89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 |
| スズキ | 201,700円 | +8.1% | -9.7% | 2.53% | 10.24倍 | 1.15倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。トヨタと資本提携 |
| 川 重 | 269,000円 | +10.8% | +1.0% | 1.49% | 20.44倍 | 2.56倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
