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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 938.3 | 942 | 929.3 | 938 | -3 | -0.3% | 15,559,500 |
| 2010/05/21 | 928.3 | 942.7 | 920.3 | 941 | -24.3 | -2.5% | 38,908,500 |
| 2010/05/20 | 983.7 | 984.7 | 960 | 965.3 | -29.7 | -3% | 28,670,400 |
| 2010/05/19 | 987.3 | 1,001.7 | 985 | 995 | -8.3 | -0.8% | 26,253,900 |
| 2010/05/18 | 1,003.3 | 1,010 | 993.7 | 1,003.3 | +7.3 | +0.7% | 21,803,100 |
| 2010/05/17 | 989.3 | 1,003.3 | 986.7 | 996 | -9 | -0.9% | 23,040,900 |
| 2010/05/14 | 1,000 | 1,016.7 | 995.3 | 1,005 | -20 | -2% | 24,480,600 |
| 2010/05/13 | 1,026.7 | 1,031.7 | 1,018.3 | 1,025 | +15 | +1.5% | 19,515,600 |
| 2010/05/12 | 1,006.7 | 1,021.7 | 1,001.7 | 1,010 | +10.3 | +1% | 22,441,500 |
| 2010/05/11 | 1,023.3 | 1,030 | 988.3 | 999.7 | -18.7 | -1.8% | 30,062,100 |
| 2010/05/10 | 1,001.7 | 1,020 | 998 | 1,018.3 | +8.3 | +0.8% | 25,603,500 |
| 2010/05/07 | 985 | 1,015 | 983.3 | 1,010 | -26.7 | -2.6% | 36,391,200 |
| 2010/05/06 | 1,033.3 | 1,040 | 1,028.3 | 1,036.7 | -35 | -3.3% | 27,348,300 |
| 2010/04/30 | 1,088.3 | 1,090 | 1,060 | 1,071.7 | -23.3 | -2.1% | 30,059,100 |
| 2010/04/28 | 1,073.3 | 1,101.7 | 1,070 | 1,095 | -16.7 | -1.5% | 25,424,400 |
| 2010/04/27 | 1,096.7 | 1,116.7 | 1,091.7 | 1,111.7 | +8.3 | +0.8% | 14,731,200 |
| 2010/04/26 | 1,088.3 | 1,106.7 | 1,086.7 | 1,103.3 | +31.7 | +3% | 19,061,400 |
| 2010/04/23 | 1,075 | 1,078.3 | 1,066.7 | 1,071.7 | +11.7 | +1.1% | 14,244,600 |
| 2010/04/22 | 1,065 | 1,070 | 1,055 | 1,060 | -20 | -1.9% | 13,083,000 |
| 2010/04/21 | 1,086.7 | 1,088.3 | 1,080 | 1,080 | +15 | +1.4% | 12,699,300 |
| 2010/04/20 | 1,066.7 | 1,081.7 | 1,065 | 1,065 | +5 | +0.5% | 12,996,000 |
| 2010/04/19 | 1,053.3 | 1,068.3 | 1,053.3 | 1,060 | -13.3 | -1.2% | 12,511,800 |
| 2010/04/16 | 1,085 | 1,086.7 | 1,070 | 1,073.3 | -15 | -1.4% | 16,093,500 |
| 2010/04/15 | 1,095 | 1,096.7 | 1,086.7 | 1,088.3 | -1.7 | -0.2% | 10,832,400 |
| 2010/04/14 | 1,086.7 | 1,096.7 | 1,085 | 1,090 | +5 | +0.5% | 14,616,000 |
| 2010/04/13 | 1,096.7 | 1,096.7 | 1,078.3 | 1,085 | -10 | -0.9% | 13,570,200 |
| 2010/04/12 | 1,096.7 | 1,113.3 | 1,091.7 | 1,095 | +3.3 | +0.3% | 17,150,400 |
| 2010/04/09 | 1,083.3 | 1,095 | 1,076.7 | 1,091.7 | +3.3 | +0.3% | 24,489,300 |
| 2010/04/08 | 1,095 | 1,096.7 | 1,086.7 | 1,088.3 | -20 | -1.8% | 12,198,900 |
| 2010/04/07 | 1,110 | 1,118.3 | 1,105 | 1,108.3 | -1.7 | -0.2% | 15,172,800 |
| 2010/04/06 | 1,131.7 | 1,135 | 1,101.7 | 1,110 | -16.7 | -1.5% | 20,385,300 |
| 2010/04/05 | 1,120 | 1,130 | 1,118.3 | 1,126.7 | +15 | +1.3% | 14,495,700 |
| 2010/04/02 | 1,111.7 | 1,121.7 | 1,106.7 | 1,111.7 | +15 | +1.4% | 18,412,800 |
| 2010/04/01 | 1,110 | 1,111.7 | 1,093.3 | 1,096.7 | - | - | 20,831,100 |
3951～
3984
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
