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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,110 | 1,111.5 | 1,087 | 1,091 | -19 | -1.7% | 5,127,900 |
| 2025/05/30 | 1,100 | 1,120 | 1,095.5 | 1,110 | -1.5 | -0.1% | 11,255,400 |
| 2025/05/29 | 1,095 | 1,121.5 | 1,093 | 1,111.5 | +19.5 | +1.8% | 4,917,500 |
| 2025/05/28 | 1,102 | 1,104 | 1,090.5 | 1,092 | +7 | +0.6% | 4,218,000 |
| 2025/05/27 | 1,072.5 | 1,086 | 1,072.5 | 1,085 | +10 | +0.9% | 2,475,000 |
| 2025/05/26 | 1,072 | 1,082.5 | 1,070 | 1,075 | +3 | +0.3% | 3,288,900 |
| 2025/05/23 | 1,074.5 | 1,078.5 | 1,070 | 1,072 | +7 | +0.7% | 3,680,600 |
| 2025/05/22 | 1,079 | 1,085 | 1,061 | 1,065 | -19.5 | -1.8% | 6,493,700 |
| 2025/05/21 | 1,095 | 1,102 | 1,084.5 | 1,084.5 | ±0 | ±0% | 5,570,700 |
| 2025/05/20 | 1,105 | 1,108.5 | 1,083.5 | 1,084.5 | -2 | -0.2% | 5,026,700 |
| 2025/05/19 | 1,085 | 1,091 | 1,082.5 | 1,086.5 | +14 | +1.3% | 4,757,900 |
| 2025/05/16 | 1,058 | 1,075.5 | 1,054.5 | 1,072.5 | +14.5 | +1.4% | 5,571,800 |
| 2025/05/15 | 1,073 | 1,077 | 1,053 | 1,058 | -15.5 | -1.4% | 6,842,200 |
| 2025/05/14 | 1,107.5 | 1,110.5 | 1,072.5 | 1,073.5 | -61 | -5.4% | 12,730,600 |
| 2025/05/13 | 1,187.5 | 1,197 | 1,120 | 1,134.5 | -24 | -2.1% | 11,744,000 |
| 2025/05/12 | 1,156 | 1,158.5 | 1,143 | 1,158.5 | +13 | +1.1% | 3,923,600 |
| 2025/05/09 | 1,156.5 | 1,157 | 1,136 | 1,145.5 | +17.5 | +1.6% | 5,054,000 |
| 2025/05/08 | 1,119 | 1,134 | 1,116 | 1,128 | +2.5 | +0.2% | 3,171,900 |
| 2025/05/07 | 1,148 | 1,148 | 1,125.5 | 1,125.5 | -19 | -1.7% | 5,149,500 |
| 2025/05/02 | 1,155 | 1,157.5 | 1,143 | 1,144.5 | +5.5 | +0.5% | 4,010,200 |
| 2025/05/01 | 1,110 | 1,139 | 1,107.5 | 1,139 | +17 | +1.5% | 3,035,300 |
| 2025/04/30 | 1,132 | 1,140 | 1,113.5 | 1,122 | -4 | -0.4% | 6,589,600 |
| 2025/04/28 | 1,139 | 1,148.5 | 1,126 | 1,126 | -4.5 | -0.4% | 3,876,300 |
| 2025/04/25 | 1,113 | 1,131 | 1,108.5 | 1,130.5 | +29 | +2.6% | 4,521,200 |
| 2025/04/24 | 1,105 | 1,115 | 1,096.5 | 1,101.5 | +5 | +0.5% | 5,001,900 |
| 2025/04/23 | 1,107.5 | 1,108 | 1,085 | 1,096.5 | +23 | +2.1% | 4,968,000 |
| 2025/04/22 | 1,060 | 1,076 | 1,054 | 1,073.5 | -4.5 | -0.4% | 3,598,500 |
| 2025/04/21 | 1,095 | 1,097 | 1,076 | 1,078 | -22 | -2% | 3,245,000 |
| 2025/04/18 | 1,090 | 1,106 | 1,089 | 1,100 | -13 | -1.2% | 3,945,200 |
| 2025/04/17 | 1,087.5 | 1,116 | 1,085 | 1,113 | +26 | +2.4% | 3,413,000 |
| 2025/04/16 | 1,100 | 1,105 | 1,075 | 1,087 | -11 | -1% | 3,335,300 |
| 2025/04/15 | 1,103.5 | 1,112 | 1,092.5 | 1,098 | +22.5 | +2.1% | 4,467,100 |
| 2025/04/14 | 1,080 | 1,097.5 | 1,075.5 | 1,075.5 | +4.5 | +0.4% | 3,562,700 |
| 2025/04/11 | 1,028.5 | 1,080.5 | 1,027 | 1,071 | -42.5 | -3.8% | 7,222,000 |
| 2025/04/10 | 1,140 | 1,140 | 1,085 | 1,113.5 | +123.9 | +12.5% | 10,200,500 |
| 2025/04/09 | 990 | 1,006 | 976.6 | 989.6 | -55.9 | -5.3% | 14,086,400 |
| 2025/04/08 | 1,016 | 1,056 | 1,014 | 1,045.5 | +59.1 | +6% | 8,663,100 |
| 2025/04/07 | 971.5 | 1,013.5 | 962.8 | 986.4 | -60.1 | -5.7% | 13,159,900 |
| 2025/04/04 | 1,075 | 1,088.5 | 1,028.5 | 1,046.5 | -82.5 | -7.3% | 11,451,600 |
| 2025/04/03 | 1,138 | 1,157.5 | 1,119 | 1,129 | -63 | -5.3% | 9,634,300 |
| 2025/04/02 | 1,203 | 1,203 | 1,186 | 1,192 | -2 | -0.2% | 4,456,300 |
| 2025/04/01 | 1,207.5 | 1,209 | 1,190.5 | 1,194 | +2 | +0.2% | 3,939,600 |
| 2025/03/31 | 1,199.5 | 1,200 | 1,177.5 | 1,192 | -42.5 | -3.4% | 6,960,300 |
| 2025/03/28 | 1,235 | 1,241.5 | 1,222.5 | 1,234.5 | -0.5 | ±0% | 4,433,000 |
| 2025/03/27 | 1,223 | 1,235 | 1,205.5 | 1,235 | +0.5 | ±0% | 5,051,900 |
| 2025/03/26 | 1,227 | 1,238 | 1,224 | 1,234.5 | +1.5 | +0.1% | 3,302,200 |
| 2025/03/25 | 1,229 | 1,238 | 1,223 | 1,233 | +17 | +1.4% | 2,888,000 |
| 2025/03/24 | 1,226 | 1,230 | 1,212 | 1,216 | -9.5 | -0.8% | 4,019,800 |
| 2025/03/21 | 1,220 | 1,244.5 | 1,220 | 1,225.5 | -15.5 | -1.2% | 3,724,800 |
| 2025/03/19 | 1,239 | 1,251 | 1,237.5 | 1,241 | +0.5 | ±0% | 3,094,600 |
1～
50
件表示中 / 3711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 | 109,100円 | +4.8% | +25.6% | 4.58% | 7.56倍 | 0.91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 | 36,600円 | -1.1% | +47.5% | 0.00% | 63.88倍 | 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 |
| アイシン | 179,000円 | +0.1% | +24.0% | 3.63% | 10.85倍 | 0.69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 |
| 三菱自 | 42,800円 | +5.8% | -8.7% | 2.34% | 14.32倍 | 0.61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 |
| マツダ | 88,100円 | -0.4% | -20.6% | 6.24% | 5.85倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
