Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,497.7
-3.1 (-0.12%)

 

  • STI Straits Times Index
    2,497.7
    -3.1 (-0.12%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,506.6
    -6.4 (-0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,455.4
    114.6 (0.47%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,338.1
    67.7 (2.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,360.3
    40.9 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,059.2
    20.8 (0.41%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,595.1M
  • Value: 1,877.8M
  • Rise: 152
  • Fall: 154
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.157-0.008
Oceanus^0.007-
Frasers L&C Tr1.420+0.010
NetLink NBN Tr0.965-0.010
Jiutian Chemical0.045-
Alset0.063+0.002
Rex Intl0.156+0.003
HPH Trust USD0.132+0.007
Golden Agri-Res0.141-0.001
Medtecs Intl1.070-0.110

World Indices

World Indices
Name Last Change
Nasdaq 10,793.3 -117.0
HSI 24,455.4 +114.6
HSCEI 9,803.1 +71.0
Jakarta 5,059.2 +20.8
Nikkei 225 23,360.3 +40.9
SSE Comp 3,338.1 +67.7
Shanghai A 3,498.5 +71.0
Shanghai B 251.8 +1.7
KOSPI 2,412.4 +6.2

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 18 Sep 2020 (End of trading day)
Last (USD): 24.720 Change: -0.210 High: 25.010 Remarks: -
Change (%): -0.84 Low: 24.690
Open 25.010 Yesterday's Close 24.93
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 779,010 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.31403 Trailing EPS (USD) e 1.03731 NAV (USD) b 40.3438
PE a 10.683 Trailing PE f 23.831 Price / NAV b 0.6127
Dividend (USD) d - Cash In Hand (USD) g 13.3440 Issued & Paid-up Shares c 1,811,430,000
Dividend Yield (%) d - Price / Cash In Hand g 1.853 Treasury Shares h 84,782,274
Market Cap (M) 44,778.550 Enterprise Value (M) 93,797.997
Piotroski F Score 5 Exchange Code HMC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 34.80 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 07 Aug 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 44,778.550 10.683 23.831 0.6127 -
Industry Motor Vehicles NYSE 39,245.894 14.336 39.809 1.1842 1.433
Local Peer TOYOTA MOTOR CORP ADR-EACH REP 2 ORD NPV LVLIII(SPON) NYSE 219,028.875 11.566 15.379 1.1408 -
Local Peer GENERAL MOTORS CO NYSE 45,079.650 6.850 29.619 1.1469 4.721
Local Peer FERRARI N V NYSE 35,502.222 45.586 62.849 23.5796 0.660
Local Peer FORD MOTOR CO NYSE 28,763.775 612.193 - 0.9332 8.492
Local Peer NIO INC SPON ADS EACH REP 1 ORD SHS CLASS A NYSE 20,994.826 - - -25.6305 -
Local Peer FIAT CHRYSLER AUTOMOBILES NV NYSE 19,226.255 6.021 - 0.6909 5.931
Local Peer XPENG INC SPON ADS EACH REP 2 CL A ORD SHS NYSE 7,853.158 - - -6.2249 -
Local Peer TATA MOTORS LIMITED ADR EA REP 5 ORD INR2 NYSE 6,103.815 - - - -
Local Peer HARLEY DAVIDSON NYSE 3,867.803 9.130 49.883 2.3821 5.913
Local Peer REV GROUP INC NYSE 505.905 - - 1.0494 2.460
Global Peer TESLA INC NASDAQ 411,999.349 - 1,119.563 41.8061 -
Global Peer BYD COMPANY HKEx 301,459.470 164.672 164.673 5.1463 0.059
Global Peer GEELY AUTO HKEx 156,813.018 16.886 21.815 2.5047 1.461
Global Peer NIKOLA CORPORATION NASDAQ 12,957.360 4,748.611 - 14.6978 -
Global Peer GREATWALL MOTOR HKEx 95,246.361 18.679 20.900 1.6318 2.630
Global Peer GAC GROUP HKEx 74,020.234 9.866 9.866 0.8252 3.037
Global Peer United Tractors Tbk. IDX 88,777,094.000 7.848 9.061 1.5118 5.097
Global Peer DONGFENG GROUP HKEx 45,234.630 3.103 5.528 0.3198 7.284
Global Peer BRILLIANCE CHI HKEx 35,922.322 4.684 4.278 0.8470 1.545
Global Peer YADEA HKEx 33,934.755 57.952 42.457 9.0319 -
Other Global Peers BAIC MOTOR (HKEx), NIU TECHNOLOGIES SPON ADS EACH REP 2 ORD SHS CL A (NASDAQ), DRBHCOM (Bursa), UMW (Bursa), QINGLING MOTORS (HKEx), KANDI TECHNOLGIES GROUP INC (NASDAQ), ARCIMOTO INC (NASDAQ), Indomobil Sukses Internasional Tbk. (IDX), GREENPOWER MTR CO INC (NASDAQ), ELECTRAMECCANICA VEHS CORP (NASDAQ), TCHONG (Bursa), MOTORCYCLE HLDGS LTD (ASX), CH DYNAMICS (HKEx), GEMILANG INTL (HKEx), VMEP HOLDINGS (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 --0.330
-1.32 %
10 Days --1.290
-4.96 %
20 Days --0.210
-0.84 %
Medium Term Return 3 Months --2.030
-7.59 %
6 Months -+3.980
+19.19 %
1 Year --1.960
-7.35 %
Long Term Return 2 Years 0.755-6.150
-17.48 %
3 Years 1.693-5.190
-11.69 %
5 Years 3.557-5.820
-7.41 %
Annualised Return Annualised --
-1.53 %
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 - 29.440 Change From 1 Year Low +5.340 % Change From 1 Year Low (%) +27.55
Change From 1 Year High -4.720 % Change From 1 Year High (%) -16.03
2 Years Range 19.380 - 31.040 Change From 2 Years Low +5.340 % Change From 2 Years Low (%) +27.55
Change From 2 Years High -6.320 % Change From 2 Years High (%) -20.36
5 Years Range 19.380 - 37.290 Change From 5 Years Low +5.340 % Change From 5 Years Low (%) +27.55
Change From 5 Years High -12.570 % Change From 5 Years High (%) -33.71
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
18 Sep 2020 25.010 25.010 24.690 24.720 779,010 -
17 Sep 2020 24.700 25.080 24.700 24.930 511,269 -
16 Sep 2020 25.070 25.135 24.960 24.970 726,550 -
15 Sep 2020 25.650 25.680 25.490 25.540 456,327 -
14 Sep 2020 25.320 25.420 25.290 25.340 347,266 -
11 Sep 2020 25.080 25.080 24.890 25.050 536,485 -
10 Sep 2020 25.160 25.340 24.910 24.930 569,288 -
09 Sep 2020 25.070 25.415 25.070 25.290 824,148 -
08 Sep 2020 25.300 25.550 25.160 25.350 846,968 -
04 Sep 2020 25.880 26.110 25.510 26.010 684,080 -
03 Sep 2020 25.620 25.700 25.050 25.290 1,125,291 -
02 Sep 2020 25.320 25.490 25.269 25.470 540,941 -
01 Sep 2020 25.410 25.540 25.320 25.440 525,027 -
31 Aug 2020 25.600 25.740 25.380 25.580 686,183 -
28 Aug 2020 25.650 25.720 25.480 25.710 444,203 -
27 Aug 2020 25.520 25.564 25.285 25.360 666,812 -
26 Aug 2020 25.560 25.720 25.480 25.720 784,279 -
25 Aug 2020 25.460 25.518 25.360 25.470 631,588 -
24 Aug 2020 25.000 25.230 24.980 25.170 633,613 -
21 Aug 2020 24.960 24.980 24.750 24.930 582,840 -
20 Aug 2020 25.100 25.145 24.880 25.020 618,229 -
19 Aug 2020 25.760 25.795 25.500 25.520 348,633 -
Summary
Current 2 Weeks
(04 Sep 2020 to 18 Sep 2020)
25.880 26.110 24.690 24.720 6,281,391 -
Previous 2 Weeks
(21 Aug 2020 to 03 Sep 2020)
24.960 26.110 24.690 25.290 6,620,777 -
4 Weeks from
(24 Jul 2020 to 20 Aug 2020)
25.810 26.110 24.690 25.020 14,387,215 -
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.