Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,995.9
5.5 (0.18%)

 

  • STI Straits Times Index
    2,995.9
    5.5 (0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -7.6 (-0.47%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,642.3
    779.5 (2.70%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    -29.8 (-0.83%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,633.5
    391.2 (1.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,321.9
    -68.0 (-1.06%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,649.3M
  • Value: 1,364.3M
  • Rise: 204
  • Fall: 132
  • Unch: 443

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.109+0.004
Oceanus^0.041-0.001
ETC Singapore0.050+0.013
AusGroup0.037+0.001
The Place Hldg0.065+0.010
Intl Cement0.074+0.008
Sembcorp Marine0.168-
Abundance Intl0.036+0.002
V2Y Corp0.059+0.005
Matex Intl0.030+0.004

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 29,642.3 +779.5
HSCEI 11,734.3 +271.8
Jakarta 6,321.9 -68.0
Nikkei 225 28,633.5 +391.2
SSE Comp 3,566.4 -29.8
Shanghai A 3,738.3 -31.3
Shanghai B 250.1 -0.7
KOSPI 3,092.7 +78.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

HONDA MOTOR CO ADR-EACH CNV INTO 1 ORD NPV HONDA MOTOR CO., LTD. SPONSORED ADR
Updated on 15 Jan 2021 (End of trading day)
Last (USD): 27.400 Change: -0.850 High: 27.485 Remarks: -
Change (%): -3.01 Low: 27.140
Open 27.410 Yesterday's Close 28.25
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 868,144 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.31403 Trailing EPS (USD) e 1.27948 NAV (USD) b 42.0718
PE a 11.841 Trailing PE f 21.415 Price / NAV b 0.6513
Dividend (USD) d - Cash In Hand (USD) g 15.5123 Issued & Paid-up Shares c 1,811,430,000
Dividend Yield (%) d - Price / Cash In Hand g 1.766 Treasury Shares h 84,782,520
Market Cap (M) 49,633.182 Enterprise Value (M) 96,309.814
Piotroski F Score 5 Exchange Code HMC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 38.11 Free Float (%) -
Sector & Industry Consumer Durables - Motor Vehicles
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 17 Sep 2015.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 09 Nov 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference HONDA MOTOR CO ADR-EACH CNV INTO 1 ORD NPV NYSE 49,633.182 11.841 21.415 0.6513 -
Industry Motor Vehicles NYSE 52,696.510 19.261 37.309 1.4634 1.066
Local Peer TOYOTA MOTOR CORP ADR-EACH REP 2 ORD NPV LVLIII(SPON) NYSE 242,130.915 12.786 18.344 1.2161 -
Local Peer NIO INC SPON ADS EACH REP 1 ORD SHS CLASS A NYSE 72,718.284 - - 61.7334 -
Local Peer GENERAL MOTORS CO NYSE 71,522.561 10.868 22.253 1.6502 2.975
Local Peer FERRARI N V NYSE 39,686.845 50.959 68.683 22.3044 0.590
Local Peer FORD MOTOR CO NYSE 39,107.988 832.345 - 1.1806 6.246
Local Peer FIAT CHRYSLER AUTOMOBILES NV NYSE 23,982.833 7.511 179.607 0.8164 4.755
Local Peer XPENG INC SPON ADS EACH REP 2 CL A ORD SHS NYSE 23,224.787 - - 8.0178 -
Local Peer TATA MOTORS LIMITED ADR EA REP 5 ORD INR2 NYSE 10,848.480 - - 1.5826 -
Local Peer HARLEY DAVIDSON NYSE 6,226.193 14.697 55.995 3.5178 3.673
Local Peer REV GROUP INC NYSE 579.538 - - 1.2271 1.094
Global Peer TESLA INC NASDAQ 783,117.890 - 1,491.653 48.8502 -
Global Peer BYD COMPANY HKEx 638,384.760 348.718 319.700 10.5302 0.028
Global Peer GEELY AUTO HKEx 314,198.400 33.835 43.710 5.0185 0.729
Global Peer GREATWALL MOTOR HKEx 249,585.840 48.947 54.151 4.0215 1.004
Global Peer GAC GROUP HKEx 84,660.546 11.285 19.035 0.9571 2.655
Global Peer DONGFENG GROUP HKEx 76,597.307 5.254 9.360 0.5416 4.301
Global Peer NIKOLA CORPORATION NASDAQ 7,581.897 2,776.371 - 7.0222 -
Global Peer United Tractors Tbk. IDX 96,703,620.250 8.549 12.072 1.5921 4.679
Global Peer YADEA HKEx 52,699.856 89.996 65.935 14.0263 -
Global Peer BRILLIANCE CHI HKEx 33,752.856 4.402 4.020 0.7959 1.644
Other Global Peers CANOO INC (NASDAQ), LORDSTOWN MOTORS CORP (NASDAQ), BAIC MOTOR (HKEx), NIU TECHNOLOGIES SPON ADS EACH REP 2 ORD SHS CL A (NASDAQ), UMW (Bursa), DRBHCOM (Bursa), ELECTRAMECCANICA VEHS CORP (NASDAQ), KANDI TECHNOLGIES GROUP INC (NASDAQ), ARCIMOTO INC (NASDAQ), QINGLING MOTORS (HKEx), Indomobil Sukses Internasional Tbk. (IDX), GREENPOWER MTR CO INC (NASDAQ), TCHONG (Bursa), MOTORCYCLE HLDGS LTD (ASX), CH DYNAMICS (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.600
-2.14 %
10 Days --0.200
-0.72 %
20 Days --1.410
-4.89 %
Medium Term Return 3 Months -+2.890
+11.79 %
6 Months 9.904+1.530
+44.20 %
1 Year 9.904-0.190
+35.21 %
Long Term Return 2 Years 10.163-2.110
+27.29 %
3 Years 11.150-9.070
+5.70 %
5 Years 13.090-0.470
+45.28 %
Annualised Return Annualised --
+7.76 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 19.380 - 30.210 Change From 1 Year Low +8.020 % Change From 1 Year Low (%) +41.38
Change From 1 Year High -2.810 % Change From 1 Year High (%) -9.30
2 Years Range 19.380 - 30.210 Change From 2 Years Low +8.020 % Change From 2 Years Low (%) +41.38
Change From 2 Years High -2.810 % Change From 2 Years High (%) -9.30
5 Years Range 19.380 - 37.290 Change From 5 Years Low +8.020 % Change From 5 Years Low (%) +41.38
Change From 5 Years High -9.890 % Change From 5 Years High (%) -26.52
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Honda Motor Co., Ltd. engages in the manufacture and sale of automobiles, motorcycles, and power products. It operates through the following segments: Automobile, Motorcycle, Financial Services, and Power Product and Other Businesses. The Automobile segment manufactures and sells automobiles and related accessories. The Motorcycle segment handles all-terrain vehicles, motorcycle business, and related parts. The Financial Services segment provides financial and insurance services. The Power Product and Other Businesses segment offers power products and relevant parts. The company was founded by Soichiro Honda on September 24, 1948 and is headquartered in Tokyo, Japan.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jan 2021 27.410 27.485 27.140 27.400 868,144 -
14 Jan 2021 28.150 28.450 28.070 28.250 465,827 -
13 Jan 2021 28.150 28.190 27.950 28.030 401,087 -
12 Jan 2021 27.820 28.115 27.801 28.000 522,801 -
11 Jan 2021 27.880 28.230 27.810 28.150 523,320 -
08 Jan 2021 28.310 28.350 27.920 28.180 557,866 -
07 Jan 2021 28.220 28.270 28.000 28.170 515,713 -
06 Jan 2021 28.050 28.430 27.970 28.240 770,570 -
05 Jan 2021 27.450 27.720 27.380 27.600 697,757 -
04 Jan 2021 28.000 28.080 27.550 27.760 807,332 -
31 Dec 2020 28.280 28.335 28.145 28.250 370,567 -
30 Dec 2020 28.030 28.365 28.020 28.160 656,609 -
29 Dec 2020 28.310 28.400 28.210 28.220 471,250 -
28 Dec 2020 28.310 28.770 28.310 28.400 509,496 -
24 Dec 2020 28.520 28.650 28.510 28.560 209,693 -
23 Dec 2020 28.280 28.790 28.240 28.690 666,260 -
22 Dec 2020 29.010 29.010 28.630 28.810 623,730 -
21 Dec 2020 28.760 29.060 28.680 29.000 480,536 -
18 Dec 2020 29.930 29.960 29.530 29.750 1,074,048 -
17 Dec 2020 29.390 29.530 29.310 29.320 484,781 -
16 Dec 2020 29.620 29.620 29.425 29.460 411,777 -
15 Dec 2020 29.590 29.780 29.460 29.650 471,343 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
28.000 28.450 27.140 27.400 6,130,417 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
29.390 29.530 27.140 28.250 5,546,970 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
28.600 28.970 27.140 29.460 12,479,538 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.