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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,122.5 | 1,124 | 1,109 | 1,114.5 | -9.5 | -0.8% | 3,361,700 |
| 2025/09/16 | 1,127.5 | 1,132 | 1,123 | 1,124 | +1.5 | +0.1% | 3,076,300 |
| 2025/09/12 | 1,119.5 | 1,124 | 1,114.5 | 1,122.5 | +8 | +0.7% | 4,197,400 |
| 2025/09/11 | 1,114 | 1,119 | 1,109 | 1,114.5 | -3.5 | -0.3% | 3,765,300 |
| 2025/09/10 | 1,125 | 1,126 | 1,113.5 | 1,118 | -18 | -1.6% | 4,641,000 |
| 2025/09/09 | 1,138 | 1,145 | 1,128.5 | 1,136 | +2.5 | +0.2% | 4,002,000 |
| 2025/09/08 | 1,127 | 1,141.5 | 1,123.5 | 1,133.5 | +14 | +1.3% | 4,870,700 |
| 2025/09/05 | 1,120 | 1,130 | 1,111 | 1,119.5 | +15 | +1.4% | 4,355,200 |
| 2025/09/04 | 1,102 | 1,111 | 1,098 | 1,104.5 | +1 | +0.1% | 3,879,600 |
| 2025/09/03 | 1,120 | 1,133 | 1,103.5 | 1,103.5 | +6.5 | +0.6% | 8,191,900 |
| 2025/09/02 | 1,085.5 | 1,097.5 | 1,084.5 | 1,097 | +9 | +0.8% | 2,659,900 |
| 2025/09/01 | 1,077 | 1,088.5 | 1,067 | 1,088 | +10 | +0.9% | 3,755,000 |
| 2025/08/29 | 1,086.5 | 1,091 | 1,078 | 1,078 | -15.5 | -1.4% | 4,402,600 |
| 2025/08/28 | 1,089 | 1,098.5 | 1,087 | 1,093.5 | +4.5 | +0.4% | 3,003,700 |
| 2025/08/27 | 1,090 | 1,099 | 1,086 | 1,089 | -8.5 | -0.8% | 3,264,500 |
| 2025/08/26 | 1,092 | 1,097.5 | 1,077 | 1,097.5 | +4.5 | +0.4% | 6,516,000 |
| 2025/08/25 | 1,092 | 1,102.5 | 1,087 | 1,093 | +8 | +0.7% | 4,160,400 |
| 2025/08/22 | 1,075.5 | 1,085 | 1,071.5 | 1,085 | +10 | +0.9% | 2,810,100 |
| 2025/08/21 | 1,090 | 1,092 | 1,075 | 1,075 | -15 | -1.4% | 4,251,000 |
| 2025/08/20 | 1,117.5 | 1,127.5 | 1,088 | 1,090 | -17.5 | -1.6% | 5,581,000 |
| 2025/08/19 | 1,102.5 | 1,114 | 1,096 | 1,107.5 | +8 | +0.7% | 3,870,300 |
| 2025/08/18 | 1,091.5 | 1,104.5 | 1,090 | 1,099.5 | +13 | +1.2% | 3,885,300 |
| 2025/08/15 | 1,084 | 1,089 | 1,080.5 | 1,086.5 | +9.5 | +0.9% | 3,218,300 |
| 2025/08/14 | 1,097.5 | 1,105 | 1,077 | 1,077 | -20.5 | -1.9% | 5,098,500 |
| 2025/08/13 | 1,108 | 1,114.5 | 1,097.5 | 1,097.5 | +1 | +0.1% | 5,152,900 |
| 2025/08/12 | 1,090 | 1,104.5 | 1,088 | 1,096.5 | +16.5 | +1.5% | 5,814,100 |
| 2025/08/08 | 1,062 | 1,083 | 1,056 | 1,080 | +23 | +2.2% | 6,584,400 |
| 2025/08/07 | 1,055 | 1,063 | 1,052 | 1,057 | +0.5 | ±0% | 6,062,900 |
| 2025/08/06 | 1,039 | 1,064.5 | 1,035.5 | 1,056.5 | +29.5 | +2.9% | 11,939,700 |
| 2025/08/05 | 1,089 | 1,122 | 1,022 | 1,027 | -60.5 | -5.6% | 22,804,500 |
| 2025/08/04 | 1,088 | 1,091 | 1,079 | 1,087.5 | -22.5 | -2% | 6,643,200 |
| 2025/08/01 | 1,107.5 | 1,116 | 1,105.5 | 1,110 | +16.5 | +1.5% | 4,010,900 |
| 2025/07/31 | 1,101.5 | 1,102.5 | 1,090 | 1,093.5 | -9.5 | -0.9% | 5,837,600 |
| 2025/07/30 | 1,096.5 | 1,108.5 | 1,092 | 1,103 | +4 | +0.4% | 22,804,100 |
| 2025/07/29 | 1,116 | 1,118.5 | 1,094.5 | 1,099 | -33 | -2.9% | 6,025,000 |
| 2025/07/28 | 1,119 | 1,133 | 1,118 | 1,132 | +15 | +1.3% | 3,445,000 |
| 2025/07/25 | 1,137 | 1,138.5 | 1,116.5 | 1,117 | -35 | -3% | 6,028,200 |
| 2025/07/24 | 1,151 | 1,158.5 | 1,145 | 1,152 | -2.5 | -0.2% | 7,492,800 |
| 2025/07/23 | 1,112.5 | 1,158 | 1,095.5 | 1,154.5 | +99.5 | +9.4% | 21,832,900 |
| 2025/07/22 | 1,059 | 1,062.5 | 1,048.5 | 1,055 | -3 | -0.3% | 5,014,000 |
| 2025/07/18 | 1,064 | 1,066 | 1,055.5 | 1,058 | -4 | -0.4% | 3,520,400 |
| 2025/07/17 | 1,058.5 | 1,064.5 | 1,052.5 | 1,062 | -2.5 | -0.2% | 4,251,600 |
| 2025/07/16 | 1,083 | 1,083.5 | 1,064.5 | 1,064.5 | -17.5 | -1.6% | 4,159,700 |
| 2025/07/15 | 1,080 | 1,089 | 1,075.5 | 1,082 | +2.5 | +0.2% | 3,411,000 |
| 2025/07/14 | 1,087 | 1,093.5 | 1,078 | 1,079.5 | +3 | +0.3% | 4,718,700 |
| 2025/07/11 | 1,072.5 | 1,082.5 | 1,062.5 | 1,076.5 | +18 | +1.7% | 5,542,100 |
| 2025/07/10 | 1,068.5 | 1,070 | 1,056 | 1,058.5 | -17.5 | -1.6% | 6,038,500 |
| 2025/07/09 | 1,075 | 1,082.5 | 1,066.5 | 1,076 | +14.5 | +1.4% | 5,203,500 |
| 2025/07/08 | 1,056.5 | 1,067 | 1,055.5 | 1,061.5 | +5 | +0.5% | 5,207,400 |
| 2025/07/07 | 1,084 | 1,092 | 1,056.5 | 1,056.5 | -27 | -2.5% | 5,028,100 |
1～
50
件表示中 / 3785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 | 111,400円 | -0.2% | -34.5% | 4.49% | 24.00倍 | 0.95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 |
| いすゞ | 197,600円 | +2.0% | -10.2% | 4.66% | 10.64倍 | 1.01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 |
| 日産自 | 36,800円 | -1.1% | - | 0.00% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| マツダ | 110,300円 | -2.4% | -72.0% | 4.99% | 34.78倍 | 0.39倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| 三菱自 | 41,800円 | +2.6% | -39.1% | 2.39% | 55.96倍 | 0.60倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
