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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 1,003.3 | 1,003.3 | 985.3 | 988 | -13.7 | -1.4% | 14,172,300 |
| 2010/10/14 | 996.7 | 1,011.7 | 995 | 1,001.7 | +21.7 | +2.2% | 15,086,100 |
| 2010/10/13 | 980.7 | 994.7 | 976.7 | 980 | +3.3 | +0.3% | 15,322,200 |
| 2010/10/12 | 997.7 | 1,000 | 972 | 976.7 | -19.7 | -2% | 15,336,300 |
| 2010/10/08 | 1,006.7 | 1,008.3 | 996.3 | 996.3 | -8.7 | -0.9% | 16,326,900 |
| 2010/10/07 | 1,001.7 | 1,008.3 | 1,000 | 1,005 | -3.3 | -0.3% | 12,789,300 |
| 2010/10/06 | 1,005 | 1,008.3 | 993 | 1,008.3 | +3.3 | +0.3% | 22,131,000 |
| 2010/10/05 | 1,000 | 1,008.3 | 979.3 | 1,005 | +3.3 | +0.3% | 34,406,100 |
| 2010/10/04 | 999.7 | 1,015 | 994.3 | 1,001.7 | +5 | +0.5% | 17,191,800 |
| 2010/10/01 | 999 | 1,003.3 | 988 | 996.7 | +9 | +0.9% | 19,029,300 |
| 2010/09/30 | 994 | 1,006.7 | 987.3 | 987.7 | -11 | -1.1% | 21,840,600 |
| 2010/09/29 | 997.3 | 1,006.7 | 992 | 998.7 | +1.3 | +0.1% | 19,897,500 |
| 2010/09/28 | 1,001.7 | 1,006.7 | 997 | 997.3 | -7.7 | -0.8% | 11,769,300 |
| 2010/09/27 | 980 | 1,008.3 | 977.7 | 1,005 | +28 | +2.9% | 19,834,200 |
| 2010/09/24 | 967.7 | 1,001.7 | 960.3 | 977 | -7.3 | -0.7% | 30,675,600 |
| 2010/09/22 | 993.3 | 1,000 | 984.3 | 984.3 | -15.7 | -1.6% | 13,684,500 |
| 2010/09/21 | 1,020 | 1,021.7 | 996 | 1,000 | -5 | -0.5% | 17,172,900 |
| 2010/09/17 | 999 | 1,008.3 | 990.3 | 1,005 | +18.3 | +1.9% | 24,855,600 |
| 2010/09/16 | 990 | 995.7 | 980.7 | 986.7 | +5.3 | +0.5% | 37,670,700 |
| 2010/09/15 | 936.7 | 989.7 | 933.3 | 981.3 | +37.3 | +4% | 35,852,700 |
| 2010/09/14 | 939 | 947 | 936.7 | 944 | ±0 | ±0% | 14,828,100 |
| 2010/09/13 | 941.7 | 952 | 940 | 944 | +15.7 | +1.7% | 17,041,200 |
| 2010/09/10 | 926.3 | 940 | 925 | 928.3 | +2.3 | +0.3% | 29,606,400 |
| 2010/09/09 | 923.3 | 930.7 | 917 | 926 | +11.3 | +1.2% | 13,767,000 |
| 2010/09/08 | 921.7 | 924.3 | 902.7 | 914.7 | -23.7 | -2.5% | 17,765,100 |
| 2010/09/07 | 946 | 951.3 | 935 | 938.3 | -13.3 | -1.4% | 16,747,200 |
| 2010/09/06 | 944.3 | 951.7 | 943.3 | 951.7 | +10.3 | +1.1% | 14,121,000 |
| 2010/09/03 | 954.3 | 959.7 | 936 | 941.3 | -11.7 | -1.2% | 31,850,400 |
| 2010/09/02 | 952.3 | 957.7 | 946.3 | 953 | +17.3 | +1.9% | 29,370,900 |
| 2010/09/01 | 928.3 | 935.7 | 922.3 | 935.7 | +9.3 | +1% | 21,864,000 |
| 2010/08/31 | 935 | 946.7 | 922.7 | 926.3 | -25.3 | -2.7% | 29,110,500 |
| 2010/08/30 | 954.7 | 973.7 | 947.3 | 951.7 | +14.7 | +1.6% | 24,197,100 |
| 2010/08/27 | 913.3 | 943.7 | 913.3 | 937 | +15 | +1.6% | 24,690,600 |
| 2010/08/26 | 911.3 | 922 | 902.3 | 922 | +16 | +1.8% | 20,837,100 |
| 2010/08/25 | 919.3 | 925.7 | 902.7 | 906 | -29 | -3.1% | 35,559,000 |
| 2010/08/24 | 927.7 | 942.7 | 925.7 | 935 | ±0 | ±0% | 25,025,700 |
| 2010/08/23 | 930 | 936.3 | 920 | 935 | -5 | -0.5% | 18,000,000 |
| 2010/08/20 | 942 | 959.3 | 938 | 940 | -15 | -1.6% | 18,139,500 |
| 2010/08/19 | 938 | 955 | 938 | 955 | +12.7 | +1.3% | 19,048,800 |
| 2010/08/18 | 928.3 | 948.3 | 928 | 942.3 | +21.7 | +2.4% | 19,371,000 |
| 2010/08/17 | 909.3 | 924 | 908.3 | 920.7 | -1 | -0.1% | 11,020,500 |
| 2010/08/16 | 914.3 | 921.7 | 907 | 921.7 | -8 | -0.9% | 12,585,000 |
| 2010/08/13 | 931.3 | 933 | 917.3 | 929.7 | -3 | -0.3% | 18,372,600 |
| 2010/08/12 | 912 | 932.7 | 910.3 | 932.7 | +6.3 | +0.7% | 17,443,500 |
| 2010/08/11 | 938 | 941.3 | 921 | 926.3 | -31.3 | -3.3% | 20,475,600 |
| 2010/08/10 | 963 | 963.3 | 951.7 | 957.7 | +3 | +0.3% | 10,167,600 |
| 2010/08/09 | 954 | 960.7 | 952 | 954.7 | -16 | -1.6% | 15,596,400 |
| 2010/08/06 | 948.3 | 973 | 948 | 970.7 | +19.7 | +2.1% | 20,334,900 |
| 2010/08/05 | 950 | 955.7 | 939.7 | 951 | +24.3 | +2.6% | 19,504,200 |
| 2010/08/04 | 935.3 | 941.7 | 923.3 | 926.7 | -21 | -2.2% | 20,136,300 |
3851～
3900
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
