7267 ホンダ 東証1 15:00
3,682.0円
前日比
-9.0 (-0.24%)
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
6.5 0.80 2.66 3.68
決算発表予定日  2018/04/27
年初来高値: 4,151.0 (18/01/10)
年初来安値: 3,427.0 (18/03/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/04/20 3,698.0 3,712.0 3,675.0 3,682.0 -9.0 -0.2 3,920,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/04/19 3,730.0 3,734.0 3,690.0 3,691.0 -26.0 -0.7 4,628,300
18/04/18 3,735.0 3,751.0 3,697.0 3,717.0 -40.0 -1.1 4,967,600
18/04/17 3,775.0 3,788.0 3,757.0 3,757.0 -25.0 -0.7 3,537,700
18/04/16 3,773.0 3,790.0 3,759.0 3,782.0 +9.0 +0.2 2,302,900
18/04/13 3,761.0 3,805.0 3,752.0 3,773.0 +38.0 +1.0 3,243,700
18/04/12 3,764.0 3,768.0 3,714.0 3,735.0 -47.0 -1.2 3,655,500
18/04/11 3,768.0 3,815.0 3,758.0 3,782.0 -2.0 -0.1 3,969,900
18/04/10 3,700.0 3,803.0 3,677.0 3,784.0 +96.0 +2.6 6,017,700
18/04/09 3,670.0 3,702.0 3,659.0 3,688.0 +7.0 +0.2 2,524,600
18/04/06 3,721.0 3,739.0 3,676.0 3,681.0 -20.0 -0.5 4,364,700
18/04/05 3,704.0 3,723.0 3,659.0 3,701.0 +39.0 +1.1 3,847,300
18/04/04 3,637.0 3,679.0 3,623.0 3,662.0 +47.0 +1.3 4,089,300
18/04/03 3,597.0 3,629.0 3,581.0 3,615.0 -27.0 -0.7 3,601,400
18/04/02 3,660.0 3,686.0 3,642.0 3,642.0 -18.0 -0.5 2,466,700
18/03/30 3,684.0 3,686.0 3,636.0 3,660.0 +19.0 +0.5 3,889,900
18/03/29 3,695.0 3,700.0 3,593.0 3,641.0 -13.0 -0.4 5,653,800
18/03/28 3,571.0 3,656.0 3,539.0 3,654.0 +38.0 +1.1 7,300,200
18/03/27 3,535.0 3,616.0 3,507.0 3,616.0 +129.0 +3.7 6,207,900
18/03/26 3,434.0 3,487.0 3,427.0 3,487.0 +16.0 +0.5 6,594,400
18/03/23 3,542.0 3,552.0 3,460.0 3,471.0 -193.0 -5.3 8,586,300
18/03/22 3,661.0 3,672.0 3,621.0 3,664.0 +22.0 +0.6 5,481,900
18/03/20 3,643.0 3,655.0 3,621.0 3,642.0 +3.0 +0.1 3,382,100
18/03/19 3,658.0 3,674.0 3,635.0 3,639.0 -39.0 -1.1 2,937,100
18/03/16 3,696.0 3,699.0 3,665.0 3,678.0 -16.0 -0.4 6,305,200
18/03/15 3,662.0 3,698.0 3,654.0 3,694.0 +7.0 +0.2 3,006,800
18/03/14 3,686.0 3,712.0 3,679.0 3,687.0 -21.0 -0.6 3,255,900
18/03/13 3,687.0 3,710.0 3,659.0 3,708.0 -31.0 -0.8 3,605,000
18/03/12 3,701.0 3,742.0 3,693.0 3,739.0 +116.0 +3.2 4,093,000
18/03/09 3,677.0 3,700.0 3,612.0 3,623.0 -43.0 -1.2 8,181,600

日経平均