7267 ホンダ 東証1 15:00
3,069.0円
前日比
-16.0 (-0.52%)
比較される銘柄: トヨタ日産自スズキ
業績: 今期予想
輸送用機器
単位 100株
PER PBR 利回り 信用倍率
10.4 0.76 3.13 4.98
年初来高値: 3,675.0 (17/02/13)
年初来安値: 3,046.0 (17/05/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/23 3,081.0 3,099.0 3,059.0 3,069.0 -16.0 -0.5 6,803,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/22 3,068.0 3,096.0 3,067.0 3,085.0 +35.0 +1.1 4,428,200
17/05/19 3,051.0 3,069.0 3,046.0 3,050.0 -15.0 -0.5 9,424,400
17/05/18 3,090.0 3,101.0 3,062.0 3,065.0 -70.0 -2.2 6,215,600
17/05/17 3,130.0 3,149.0 3,106.0 3,135.0 -32.0 -1.0 6,087,500
17/05/16 3,210.0 3,231.0 3,158.0 3,167.0 -27.0 -0.8 7,361,700
17/05/15 3,165.0 3,208.0 3,152.0 3,194.0 -5.0 -0.2 4,830,300
17/05/12 3,247.0 3,250.0 3,186.0 3,199.0 -51.0 -1.6 7,097,300
17/05/11 3,241.0 3,253.0 3,215.0 3,250.0 +20.0 +0.6 4,119,400
17/05/10 3,232.0 3,250.0 3,224.0 3,230.0 +25.0 +0.8 6,744,800
17/05/09 3,261.0 3,270.0 3,198.0 3,205.0 -56.0 -1.7 8,117,900
17/05/08 3,247.0 3,275.0 3,236.0 3,261.0 +26.0 +0.8 9,611,100
17/05/02 3,223.0 3,247.0 3,223.0 3,235.0 -10.0 -0.3 5,820,700
17/05/01 3,232.0 3,251.0 3,228.0 3,245.0 +13.0 +0.4 4,677,800
17/04/28 3,230.0 3,248.0 3,214.0 3,232.0 -13.0 -0.4 3,959,200
17/04/27 3,238.0 3,257.0 3,237.0 3,245.0 -11.0 -0.3 4,425,600
17/04/26 3,223.0 3,256.0 3,207.0 3,256.0 +67.0 +2.1 5,009,900
17/04/25 3,145.0 3,202.0 3,142.0 3,189.0 +24.0 +0.8 4,113,700
17/04/24 3,188.0 3,200.0 3,151.0 3,165.0 +50.0 +1.6 4,457,700
17/04/21 3,103.0 3,134.0 3,101.0 3,115.0 +38.0 +1.2 4,395,600
17/04/20 3,079.0 3,107.0 3,065.0 3,077.0 +16.0 +0.5 4,225,100
17/04/19 3,089.0 3,091.0 3,047.0 3,061.0 -37.0 -1.2 4,669,800
17/04/18 3,134.0 3,156.0 3,087.0 3,098.0 -1.0 0.0 3,185,600
17/04/17 3,085.0 3,106.0 3,076.0 3,099.0 -18.0 -0.6 2,481,200
17/04/14 3,139.0 3,139.0 3,085.0 3,117.0 -18.0 -0.6 4,531,000
17/04/13 3,106.0 3,146.0 3,092.0 3,135.0 +4.0 +0.1 4,795,200
17/04/12 3,142.0 3,151.0 3,113.0 3,131.0 -51.0 -1.6 4,248,100
17/04/11 3,156.0 3,182.0 3,148.0 3,182.0 0.0 0.0 2,984,200
17/04/10 3,191.0 3,205.0 3,167.0 3,182.0 +25.0 +0.8 3,444,100
17/04/07 3,185.0 3,202.0 3,139.0 3,157.0 +9.0 +0.3 5,602,300

日経平均