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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 3,210 | 3,210 | 3,155 | 3,195 | ±0 | ±0% | 1,272,500 |
| 2023/03/24 | 3,185 | 3,215 | 3,165 | 3,195 | -10 | -0.3% | 1,449,300 |
| 2023/03/23 | 3,185 | 3,210 | 3,170 | 3,205 | +10 | +0.3% | 1,021,000 |
| 2023/03/22 | 3,205 | 3,225 | 3,165 | 3,195 | +60 | +1.9% | 1,782,600 |
| 2023/03/20 | 3,130 | 3,185 | 3,125 | 3,135 | -40 | -1.3% | 1,306,500 |
| 2023/03/17 | 3,175 | 3,190 | 3,110 | 3,175 | -5 | -0.2% | 2,079,500 |
| 2023/03/16 | 3,110 | 3,190 | 3,085 | 3,180 | -70 | -2.2% | 2,006,900 |
| 2023/03/15 | 3,295 | 3,295 | 3,230 | 3,250 | -5 | -0.2% | 1,355,600 |
| 2023/03/14 | 3,325 | 3,330 | 3,250 | 3,255 | -170 | -5% | 2,669,300 |
| 2023/03/13 | 3,540 | 3,545 | 3,420 | 3,425 | -175 | -4.9% | 1,694,700 |
| 2023/03/10 | 3,630 | 3,645 | 3,595 | 3,600 | -60 | -1.6% | 1,881,400 |
| 2023/03/09 | 3,650 | 3,680 | 3,640 | 3,660 | +35 | +1% | 1,270,000 |
| 2023/03/08 | 3,585 | 3,630 | 3,575 | 3,625 | +40 | +1.1% | 1,033,000 |
| 2023/03/07 | 3,605 | 3,625 | 3,570 | 3,585 | -30 | -0.8% | 1,140,300 |
| 2023/03/06 | 3,580 | 3,625 | 3,570 | 3,615 | +60 | +1.7% | 1,240,400 |
| 2023/03/03 | 3,535 | 3,555 | 3,510 | 3,555 | +30 | +0.9% | 1,420,600 |
| 2023/03/02 | 3,535 | 3,545 | 3,515 | 3,525 | -5 | -0.1% | 917,700 |
| 2023/03/01 | 3,475 | 3,535 | 3,470 | 3,530 | +45 | +1.3% | 1,062,400 |
| 2023/02/28 | 3,475 | 3,525 | 3,470 | 3,485 | +35 | +1% | 2,037,200 |
| 2023/02/27 | 3,440 | 3,470 | 3,415 | 3,450 | +45 | +1.3% | 1,320,800 |
| 2023/02/24 | 3,370 | 3,420 | 3,355 | 3,405 | +35 | +1% | 1,296,100 |
| 2023/02/22 | 3,390 | 3,415 | 3,360 | 3,370 | -40 | -1.2% | 1,155,500 |
| 2023/02/21 | 3,365 | 3,410 | 3,355 | 3,410 | +35 | +1% | 824,500 |
| 2023/02/20 | 3,395 | 3,405 | 3,370 | 3,375 | -10 | -0.3% | 680,400 |
| 2023/02/17 | 3,380 | 3,400 | 3,365 | 3,385 | -30 | -0.9% | 1,342,600 |
| 2023/02/16 | 3,380 | 3,415 | 3,380 | 3,415 | +55 | +1.6% | 1,308,000 |
| 2023/02/15 | 3,345 | 3,390 | 3,325 | 3,360 | +20 | +0.6% | 1,871,700 |
| 2023/02/14 | 3,400 | 3,400 | 3,295 | 3,340 | -35 | -1% | 3,522,800 |
| 2023/02/13 | 3,340 | 3,385 | 3,325 | 3,375 | +55 | +1.7% | 2,304,800 |
| 2023/02/10 | 3,355 | 3,355 | 3,280 | 3,320 | -10 | -0.3% | 1,791,600 |
| 2023/02/09 | 3,310 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 996,900 |
| 2023/02/08 | 3,340 | 3,355 | 3,305 | 3,315 | +5 | +0.2% | 1,220,000 |
| 2023/02/07 | 3,355 | 3,365 | 3,305 | 3,310 | -5 | -0.2% | 1,288,500 |
| 2023/02/06 | 3,280 | 3,330 | 3,265 | 3,315 | +115 | +3.6% | 2,077,300 |
| 2023/02/03 | 3,180 | 3,215 | 3,170 | 3,200 | +10 | +0.3% | 802,000 |
| 2023/02/02 | 3,220 | 3,225 | 3,175 | 3,190 | -25 | -0.8% | 835,800 |
| 2023/02/01 | 3,220 | 3,235 | 3,195 | 3,215 | +30 | +0.9% | 1,034,500 |
| 2023/01/31 | 3,200 | 3,215 | 3,175 | 3,185 | +15 | +0.5% | 1,055,900 |
| 2023/01/30 | 3,200 | 3,200 | 3,145 | 3,170 | ±0 | ±0% | 1,148,500 |
| 2023/01/27 | 3,135 | 3,175 | 3,100 | 3,170 | +5 | +0.2% | 1,352,700 |
| 2023/01/26 | 3,180 | 3,200 | 3,145 | 3,165 | -10 | -0.3% | 1,417,600 |
| 2023/01/25 | 3,160 | 3,175 | 3,145 | 3,175 | +10 | +0.3% | 854,000 |
| 2023/01/24 | 3,185 | 3,190 | 3,165 | 3,165 | +45 | +1.4% | 1,223,700 |
| 2023/01/23 | 3,130 | 3,145 | 3,110 | 3,120 | +55 | +1.8% | 1,130,900 |
| 2023/01/20 | 3,065 | 3,070 | 3,035 | 3,065 | +25 | +0.8% | 1,003,800 |
| 2023/01/19 | 3,090 | 3,115 | 3,030 | 3,040 | -100 | -3.2% | 1,937,900 |
| 2023/01/18 | 3,050 | 3,175 | 3,020 | 3,140 | +90 | +3% | 2,523,500 |
| 2023/01/17 | 2,999 | 3,060 | 2,998 | 3,050 | +91 | +3.1% | 1,534,900 |
| 2023/01/16 | 2,951 | 2,961 | 2,926 | 2,959 | -37 | -1.2% | 1,549,200 |
| 2023/01/13 | 3,005 | 3,035 | 2,980 | 2,996 | -29 | -1% | 1,676,200 |
501～
550
件表示中 / 3677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 | 111,300円 | +4.8% | +25.6% | 4.49% | 7.71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 |
| 川 重 | 745,700円 | +16.8% | +212.7% | 1.88% | 16.02倍 | 1.95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 | 150,800円 | -2.2% | +10.1% | 3.98% | 11.43倍 | 0.60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 | 38,600円 | -1.1% | -56.9% | 3.89% | 14.76倍 | 0.50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 | 83,000円 | +3.6% | -40.6% | 6.63% | 3.74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
