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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,525 | 3,580 | 3,510 | 3,540 | +75 | +2.2% | 3,295,000 |
| 2023/05/22 | 3,390 | 3,465 | 3,385 | 3,465 | +80 | +2.4% | 2,071,600 |
| 2023/05/19 | 3,380 | 3,385 | 3,360 | 3,385 | +25 | +0.7% | 1,554,900 |
| 2023/05/18 | 3,360 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 2,559,500 |
| 2023/05/17 | 3,360 | 3,360 | 3,325 | 3,330 | ±0 | ±0% | 2,366,700 |
| 2023/05/16 | 3,450 | 3,450 | 3,320 | 3,330 | -120 | -3.5% | 4,629,500 |
| 2023/05/15 | 3,445 | 3,460 | 3,405 | 3,450 | -15 | -0.4% | 1,904,800 |
| 2023/05/12 | 3,455 | 3,480 | 3,435 | 3,465 | +40 | +1.2% | 1,619,000 |
| 2023/05/11 | 3,445 | 3,455 | 3,415 | 3,425 | -30 | -0.9% | 1,439,100 |
| 2023/05/10 | 3,455 | 3,470 | 3,435 | 3,455 | -35 | -1% | 1,226,500 |
| 2023/05/09 | 3,470 | 3,495 | 3,440 | 3,490 | +20 | +0.6% | 1,934,900 |
| 2023/05/08 | 3,490 | 3,495 | 3,435 | 3,470 | -35 | -1% | 1,298,000 |
| 2023/05/02 | 3,500 | 3,515 | 3,485 | 3,505 | +5 | +0.1% | 979,400 |
| 2023/05/01 | 3,495 | 3,500 | 3,465 | 3,500 | ±0 | ±0% | 1,249,100 |
| 2023/04/28 | 3,490 | 3,500 | 3,465 | 3,500 | +60 | +1.7% | 1,716,900 |
| 2023/04/27 | 3,415 | 3,440 | 3,410 | 3,440 | +25 | +0.7% | 1,679,500 |
| 2023/04/26 | 3,415 | 3,440 | 3,405 | 3,415 | -35 | -1% | 931,500 |
| 2023/04/25 | 3,470 | 3,490 | 3,445 | 3,450 | ±0 | ±0% | 970,500 |
| 2023/04/24 | 3,450 | 3,460 | 3,430 | 3,450 | +25 | +0.7% | 848,100 |
| 2023/04/21 | 3,405 | 3,450 | 3,400 | 3,425 | -15 | -0.4% | 1,022,300 |
| 2023/04/20 | 3,435 | 3,445 | 3,420 | 3,440 | +25 | +0.7% | 961,400 |
| 2023/04/19 | 3,420 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 1,363,600 |
| 2023/04/18 | 3,435 | 3,445 | 3,405 | 3,420 | -15 | -0.4% | 1,202,000 |
| 2023/04/17 | 3,420 | 3,455 | 3,410 | 3,435 | +55 | +1.6% | 1,000,600 |
| 2023/04/14 | 3,380 | 3,395 | 3,360 | 3,380 | -5 | -0.1% | 1,569,200 |
| 2023/04/13 | 3,400 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 936,600 |
| 2023/04/12 | 3,405 | 3,425 | 3,395 | 3,400 | +15 | +0.4% | 803,100 |
| 2023/04/11 | 3,390 | 3,405 | 3,365 | 3,385 | +60 | +1.8% | 1,374,900 |
| 2023/04/10 | 3,350 | 3,360 | 3,325 | 3,325 | +25 | +0.8% | 678,300 |
| 2023/04/07 | 3,305 | 3,335 | 3,290 | 3,300 | -10 | -0.3% | 895,300 |
| 2023/04/06 | 3,360 | 3,365 | 3,300 | 3,310 | -60 | -1.8% | 1,474,900 |
| 2023/04/05 | 3,375 | 3,415 | 3,365 | 3,370 | -70 | -2% | 1,206,200 |
| 2023/04/04 | 3,455 | 3,475 | 3,430 | 3,440 | -15 | -0.4% | 1,106,300 |
| 2023/04/03 | 3,485 | 3,490 | 3,435 | 3,455 | -5 | -0.1% | 1,069,200 |
| 2023/03/31 | 3,430 | 3,485 | 3,430 | 3,460 | +50 | +1.5% | 2,326,100 |
| 2023/03/30 | 3,385 | 3,410 | 3,365 | 3,410 | +55 | +1.6% | 1,241,600 |
| 2023/03/29 | 3,310 | 3,360 | 3,290 | 3,355 | +75 | +2.3% | 1,452,100 |
| 2023/03/28 | 3,250 | 3,295 | 3,240 | 3,280 | +85 | +2.7% | 1,533,800 |
| 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 |
501～
550
件表示中 / 3715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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
| アイシン | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 |
| いすゞ | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 |
| 三菱自 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.89倍 | 0.59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 | 84,100円 | -0.4% | -20.6% | 6.54% | 5.58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
