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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/18 | 1,237 | 1,248 | 1,235.5 | 1,240.5 | +25 | +2.1% | 3,788,400 |
| 2025/03/17 | 1,208.5 | 1,220 | 1,205.5 | 1,215.5 | +18 | +1.5% | 3,520,800 |
| 2025/03/14 | 1,176 | 1,199 | 1,176 | 1,197.5 | +10.5 | +0.9% | 7,026,100 |
| 2025/03/13 | 1,212.5 | 1,221.5 | 1,187 | 1,187 | -25.5 | -2.1% | 6,614,300 |
| 2025/03/12 | 1,210 | 1,216 | 1,202 | 1,212.5 | +0.5 | ±0% | 4,298,800 |
| 2025/03/11 | 1,215 | 1,225.5 | 1,206.5 | 1,212 | -11 | -0.9% | 5,035,300 |
| 2025/03/10 | 1,216 | 1,227.5 | 1,208 | 1,223 | +8 | +0.7% | 3,400,900 |
| 2025/03/07 | 1,207 | 1,217.5 | 1,194 | 1,215 | +1 | +0.1% | 5,399,300 |
| 2025/03/06 | 1,208 | 1,218 | 1,208 | 1,214 | -1 | -0.1% | 4,754,300 |
| 2025/03/05 | 1,213.5 | 1,228.5 | 1,212 | 1,215 | +1.5 | +0.1% | 3,370,700 |
| 2025/03/04 | 1,217 | 1,227.5 | 1,208 | 1,213.5 | -16.5 | -1.3% | 4,985,000 |
| 2025/03/03 | 1,230 | 1,238.5 | 1,223.5 | 1,230 | ±0 | ±0% | 3,518,500 |
| 2025/02/28 | 1,257 | 1,262 | 1,222.5 | 1,230 | -27 | -2.1% | 5,899,800 |
| 2025/02/27 | 1,246 | 1,261 | 1,242 | 1,257 | +6.5 | +0.5% | 3,500,500 |
| 2025/02/26 | 1,248 | 1,253.5 | 1,233 | 1,250.5 | +4 | +0.3% | 3,122,200 |
| 2025/02/25 | 1,228.5 | 1,252 | 1,228 | 1,246.5 | +8.5 | +0.7% | 4,851,700 |
| 2025/02/21 | 1,215 | 1,241 | 1,212.5 | 1,238 | +35.5 | +3% | 8,031,600 |
| 2025/02/20 | 1,199.5 | 1,208 | 1,190 | 1,202.5 | -2 | -0.2% | 4,455,600 |
| 2025/02/19 | 1,205 | 1,208 | 1,197.5 | 1,204.5 | -3.5 | -0.3% | 3,828,500 |
| 2025/02/18 | 1,189 | 1,214 | 1,189 | 1,208 | +19 | +1.6% | 3,418,200 |
| 2025/02/17 | 1,193 | 1,198 | 1,178 | 1,189 | -10.5 | -0.9% | 5,037,200 |
| 2025/02/14 | 1,212 | 1,230 | 1,199 | 1,199.5 | -11 | -0.9% | 5,959,100 |
| 2025/02/13 | 1,223.5 | 1,240 | 1,204.5 | 1,210.5 | +39.5 | +3.4% | 10,088,300 |
| 2025/02/12 | 1,241 | 1,256 | 1,154 | 1,171 | -68.5 | -5.5% | 10,941,300 |
| 2025/02/10 | 1,216.5 | 1,248 | 1,215.5 | 1,239.5 | +24.5 | +2% | 4,658,800 |
| 2025/02/07 | 1,214.5 | 1,220.5 | 1,208.5 | 1,215 | ±0 | ±0% | 4,262,900 |
| 2025/02/06 | 1,203 | 1,221 | 1,202 | 1,215 | +13 | +1.1% | 5,872,200 |
| 2025/02/05 | 1,211.5 | 1,218.5 | 1,198.5 | 1,202 | +2 | +0.2% | 4,631,700 |
| 2025/02/04 | 1,239 | 1,244.5 | 1,195 | 1,200 | -45.5 | -3.7% | 12,034,900 |
| 2025/02/03 | 1,278 | 1,285 | 1,242.5 | 1,245.5 | -58.5 | -4.5% | 9,396,600 |
| 2025/01/31 | 1,299 | 1,306 | 1,285 | 1,304 | +1 | +0.1% | 4,675,400 |
| 2025/01/30 | 1,310 | 1,314.5 | 1,302.5 | 1,303 | -10 | -0.8% | 3,189,400 |
| 2025/01/29 | 1,315 | 1,319.5 | 1,302 | 1,313 | -3.5 | -0.3% | 2,690,600 |
| 2025/01/28 | 1,327 | 1,331 | 1,310.5 | 1,316.5 | -20 | -1.5% | 2,893,600 |
| 2025/01/27 | 1,320 | 1,344 | 1,315 | 1,336.5 | +35.5 | +2.7% | 4,080,600 |
| 2025/01/24 | 1,298 | 1,315 | 1,292 | 1,301 | +7 | +0.5% | 2,399,500 |
| 2025/01/23 | 1,286.5 | 1,301 | 1,278 | 1,294 | +4.5 | +0.3% | 3,358,400 |
| 2025/01/22 | 1,280 | 1,291.5 | 1,279.5 | 1,289.5 | +6 | +0.5% | 3,944,200 |
1～
50
件表示中 / 3673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 | 104,600円 | +4.8% | +25.6% | 4.78% | 7.25倍 | 0.87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 |
| 川 重 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 |
| アイシン | 145,600円 | -2.2% | +10.1% | 4.12% | 11.03倍 | 0.58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 | 37,000円 | -1.1% | -56.9% | 4.05% | 14.14倍 | 0.48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 | 82,000円 | +3.6% | -40.6% | 6.71% | 3.70倍 | 0.30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
