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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/04 | 1,085 | 1,089.5 | 1,076.5 | 1,083.5 | -1 | -0.1% | 3,477,700 |
| 2025/07/03 | 1,070 | 1,087 | 1,060 | 1,084.5 | +17.5 | +1.6% | 5,656,300 |
| 2025/07/02 | 1,060.5 | 1,067 | 1,050.5 | 1,067 | +1 | +0.1% | 5,329,800 |
| 2025/07/01 | 1,071.5 | 1,074.5 | 1,061.5 | 1,066 | -13.5 | -1.3% | 4,207,000 |
| 2025/06/30 | 1,081 | 1,084 | 1,072 | 1,079.5 | +4.5 | +0.4% | 5,942,300 |
| 2025/06/27 | 1,071 | 1,082 | 1,064.5 | 1,075 | -1 | -0.1% | 14,034,000 |
| 2025/06/26 | 1,070.5 | 1,082.5 | 1,070 | 1,076 | -1.5 | -0.1% | 6,580,100 |
| 2025/06/25 | 1,082.5 | 1,082.5 | 1,067 | 1,077.5 | +1.5 | +0.1% | 4,619,000 |
| 2025/06/24 | 1,088 | 1,089 | 1,076 | 1,076 | -2.5 | -0.2% | 4,444,800 |
| 2025/06/23 | 1,085 | 1,088.5 | 1,066.5 | 1,078.5 | -2.5 | -0.2% | 5,037,300 |
| 2025/06/20 | 1,094 | 1,095.5 | 1,081 | 1,081 | -10 | -0.9% | 9,043,200 |
| 2025/06/19 | 1,102 | 1,110 | 1,088 | 1,091 | -10.5 | -1% | 6,125,600 |
| 2025/06/18 | 1,089 | 1,107 | 1,088.5 | 1,101.5 | +11.5 | +1.1% | 5,862,200 |
| 2025/06/17 | 1,087 | 1,090.5 | 1,083.5 | 1,090 | +5.5 | +0.5% | 2,917,800 |
| 2025/06/16 | 1,088 | 1,089.5 | 1,082 | 1,084.5 | +9 | +0.8% | 3,557,500 |
| 2025/06/13 | 1,087 | 1,087 | 1,074 | 1,075.5 | -12.5 | -1.1% | 6,984,400 |
| 2025/06/12 | 1,095.5 | 1,099 | 1,086 | 1,088 | -8.5 | -0.8% | 4,564,200 |
| 2025/06/11 | 1,094.5 | 1,101.5 | 1,093 | 1,096.5 | +8 | +0.7% | 4,205,000 |
| 2025/06/10 | 1,090 | 1,092.5 | 1,084 | 1,088.5 | +8 | +0.7% | 4,087,100 |
| 2025/06/09 | 1,082 | 1,085 | 1,077 | 1,080.5 | +2.5 | +0.2% | 3,041,700 |
| 2025/06/06 | 1,071 | 1,081.5 | 1,071 | 1,078 | +11 | +1% | 3,430,400 |
| 2025/06/05 | 1,080 | 1,083.5 | 1,067 | 1,067 | -19 | -1.7% | 5,628,200 |
| 2025/06/04 | 1,098 | 1,098 | 1,086 | 1,086 | -1 | -0.1% | 4,050,100 |
| 2025/06/03 | 1,087 | 1,092.5 | 1,080.5 | 1,087 | -4 | -0.4% | 3,894,400 |
| 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 |
1～
50
件表示中 / 3749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 | 111,700円 | +4.8% | +25.6% | 4.48% | 7.74倍 | 0.93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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56倍 | 1.00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 | 32,500円 | -1.1% | +47.5% | 0.00% | 56.72倍 | 0.23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 | 94,300円 | -0.4% | -20.6% | 5.83% | 6.26倍 | 0.33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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58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
