ヤマハ発動機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,353 | 1,365.5 | 1,336.5 | 1,336.5 | -21.5 | -1.6% | 3,874,900 |
| 2024/11/20 | 1,361 | 1,370.5 | 1,354 | 1,358 | -6.5 | -0.5% | 2,641,500 |
| 2024/11/19 | 1,370.5 | 1,380.5 | 1,360 | 1,364.5 | +4 | +0.3% | 2,841,100 |
| 2024/11/18 | 1,349.5 | 1,376 | 1,345 | 1,360.5 | -7.5 | -0.5% | 3,554,200 |
| 2024/11/15 | 1,361 | 1,379.5 | 1,354.5 | 1,368 | +32.5 | +2.4% | 4,109,000 |
| 2024/11/14 | 1,350.5 | 1,370 | 1,335.5 | 1,335.5 | -8.5 | -0.6% | 3,592,800 |
| 2024/11/13 | 1,380.5 | 1,385.5 | 1,344 | 1,344 | -45 | -3.2% | 4,901,300 |
| 2024/11/12 | 1,391.5 | 1,408.5 | 1,378.5 | 1,389 | ±0 | ±0% | 3,680,600 |
| 2024/11/11 | 1,400 | 1,412.5 | 1,389 | 1,389 | -11 | -0.8% | 4,606,000 |
| 2024/11/08 | 1,409 | 1,410 | 1,381.5 | 1,400 | -7.5 | -0.5% | 6,970,400 |
| 2024/11/07 | 1,335.5 | 1,415 | 1,335 | 1,407.5 | +71 | +5.3% | 12,470,400 |
| 2024/11/06 | 1,360 | 1,387.5 | 1,276.5 | 1,336.5 | -2.5 | -0.2% | 13,498,100 |
| 2024/11/05 | 1,345.5 | 1,348 | 1,325 | 1,339 | +14.5 | +1.1% | 3,935,800 |
| 2024/11/01 | 1,315 | 1,337 | 1,313 | 1,324.5 | -29.5 | -2.2% | 4,208,800 |
| 2024/10/31 | 1,346.5 | 1,364.5 | 1,342 | 1,354 | +7.5 | +0.6% | 4,398,700 |
| 2024/10/30 | 1,331 | 1,354 | 1,327 | 1,346.5 | +11 | +0.8% | 4,621,400 |
| 2024/10/29 | 1,326.5 | 1,337 | 1,320 | 1,335.5 | +11.5 | +0.9% | 3,126,300 |
| 2024/10/28 | 1,295 | 1,332 | 1,290.5 | 1,324 | +28 | +2.2% | 3,082,500 |
| 2024/10/25 | 1,293.5 | 1,304 | 1,288 | 1,296 | -7.5 | -0.6% | 3,400,500 |
| 2024/10/24 | 1,285 | 1,314.5 | 1,280.5 | 1,303.5 | +12 | +0.9% | 4,830,300 |
| 2024/10/23 | 1,333 | 1,344 | 1,290.5 | 1,291.5 | -41 | -3.1% | 6,585,900 |
| 2024/10/22 | 1,350 | 1,353 | 1,328 | 1,332.5 | -21 | -1.6% | 4,253,100 |
| 2024/10/21 | 1,359 | 1,367 | 1,346.5 | 1,353.5 | +2 | +0.1% | 2,556,500 |
| 2024/10/18 | 1,352 | 1,356 | 1,345.5 | 1,351.5 | +8 | +0.6% | 2,698,200 |
| 2024/10/17 | 1,345 | 1,358.5 | 1,343 | 1,343.5 | +7.5 | +0.6% | 3,077,600 |
| 2024/10/16 | 1,313.5 | 1,338 | 1,308 | 1,336 | -1 | -0.1% | 3,206,900 |
| 2024/10/15 | 1,360 | 1,365 | 1,336.5 | 1,337 | -3 | -0.2% | 3,932,200 |
| 2024/10/11 | 1,360 | 1,362.5 | 1,336 | 1,340 | -13.5 | -1% | 3,636,100 |
| 2024/10/10 | 1,360 | 1,364 | 1,351 | 1,353.5 | +8.5 | +0.6% | 3,761,900 |
| 2024/10/09 | 1,359 | 1,363 | 1,339.5 | 1,345 | +0.5 | ±0% | 3,642,600 |
| 2024/10/08 | 1,384.5 | 1,385 | 1,338 | 1,344.5 | -40.5 | -2.9% | 4,033,400 |
| 2024/10/07 | 1,378 | 1,390 | 1,369.5 | 1,385 | +51.5 | +3.9% | 7,788,900 |
| 2024/10/04 | 1,329.5 | 1,337.5 | 1,320.5 | 1,333.5 | +10 | +0.8% | 3,212,700 |
| 2024/10/03 | 1,346 | 1,346.5 | 1,320.5 | 1,323.5 | +16.5 | +1.3% | 4,305,800 |
| 2024/10/02 | 1,300 | 1,319.5 | 1,298 | 1,307 | -5 | -0.4% | 5,355,600 |
| 2024/10/01 | 1,295 | 1,312 | 1,288.5 | 1,312 | +32 | +2.5% | 4,539,000 |
| 2024/09/30 | 1,276 | 1,298 | 1,272 | 1,280 | -73.5 | -5.4% | 8,070,900 |
| 2024/09/27 | 1,336.5 | 1,356 | 1,313 | 1,353.5 | +41 | +3.1% | 9,495,900 |
| 2024/09/26 | 1,294 | 1,312.5 | 1,283 | 1,312.5 | +25 | +1.9% | 6,914,300 |
| 2024/09/25 | 1,284.5 | 1,298.5 | 1,272 | 1,287.5 | +3 | +0.2% | 4,458,400 |
| 2024/09/24 | 1,285 | 1,299 | 1,277 | 1,284.5 | +16.5 | +1.3% | 5,298,800 |
| 2024/09/20 | 1,292.5 | 1,292.5 | 1,265 | 1,268 | -4.5 | -0.4% | 7,509,000 |
| 2024/09/19 | 1,263 | 1,290.5 | 1,258 | 1,272.5 | +28.5 | +2.3% | 8,657,900 |
| 2024/09/18 | 1,240 | 1,249.5 | 1,224.5 | 1,244 | +5.5 | +0.4% | 5,188,800 |
| 2024/09/17 | 1,255 | 1,259.5 | 1,223.5 | 1,238.5 | -10 | -0.8% | 5,100,600 |
| 2024/09/13 | 1,250 | 1,253.5 | 1,239 | 1,248.5 | -3 | -0.2% | 4,721,900 |
| 2024/09/12 | 1,237 | 1,252.5 | 1,225.5 | 1,251.5 | +55 | +4.6% | 5,828,900 |
| 2024/09/11 | 1,200 | 1,206.5 | 1,172.5 | 1,196.5 | -16.5 | -1.4% | 5,960,100 |
| 2024/09/10 | 1,224 | 1,229 | 1,208.5 | 1,213 | -5 | -0.4% | 3,194,500 |
| 2024/09/09 | 1,177 | 1,218 | 1,170.5 | 1,218 | -13 | -1.1% | 9,920,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ヤマハ 発」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマハ 発 | 133,600円 | +7.7% | - | 3.74% | 8.17倍 | 1.07倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| 日産自 | 41,200円 | +0.1% | - | 3.64% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| いすゞ | 198,100円 | -4.0% | -21.7% | 4.64% | 10.72倍 | 0.99倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| アイシン | 162,000円 | -2.2% | +10.1% | 3.70% | 12.55倍 | 0.66倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| 川 重 | 622,900円 | +17.9% | +197.1% | 2.25% | 14.29倍 | 1.63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
