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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,070 | 3,085 | 3,035 | 3,050 | +20 | +0.7% | 2,043,600 |
| 2022/12/21 | 3,120 | 3,130 | 3,025 | 3,030 | -100 | -3.2% | 3,165,300 |
| 2022/12/20 | 3,285 | 3,295 | 3,120 | 3,130 | -125 | -3.8% | 2,705,800 |
| 2022/12/19 | 3,255 | 3,285 | 3,250 | 3,255 | -30 | -0.9% | 1,035,600 |
| 2022/12/16 | 3,300 | 3,335 | 3,280 | 3,285 | -30 | -0.9% | 1,742,100 |
| 2022/12/15 | 3,295 | 3,325 | 3,280 | 3,315 | -5 | -0.2% | 1,007,100 |
| 2022/12/14 | 3,325 | 3,365 | 3,315 | 3,320 | -15 | -0.4% | 1,091,400 |
| 2022/12/13 | 3,355 | 3,395 | 3,335 | 3,335 | +10 | +0.3% | 1,210,800 |
| 2022/12/12 | 3,280 | 3,330 | 3,280 | 3,325 | +10 | +0.3% | 1,167,400 |
| 2022/12/09 | 3,330 | 3,400 | 3,310 | 3,315 | -30 | -0.9% | 1,732,900 |
| 2022/12/08 | 3,255 | 3,360 | 3,255 | 3,345 | +10 | +0.3% | 1,605,800 |
| 2022/12/07 | 3,320 | 3,375 | 3,305 | 3,335 | +20 | +0.6% | 1,450,100 |
| 2022/12/06 | 3,300 | 3,335 | 3,290 | 3,315 | +65 | +2% | 1,486,600 |
| 2022/12/05 | 3,270 | 3,280 | 3,235 | 3,250 | -35 | -1.1% | 1,488,700 |
| 2022/12/02 | 3,350 | 3,360 | 3,275 | 3,285 | -115 | -3.4% | 2,238,500 |
| 2022/12/01 | 3,435 | 3,440 | 3,390 | 3,400 | -15 | -0.4% | 1,401,800 |
| 2022/11/30 | 3,335 | 3,420 | 3,310 | 3,415 | +90 | +2.7% | 2,793,500 |
| 2022/11/29 | 3,355 | 3,355 | 3,310 | 3,325 | -30 | -0.9% | 1,316,900 |
| 2022/11/28 | 3,365 | 3,370 | 3,325 | 3,355 | -5 | -0.1% | 1,159,100 |
| 2022/11/25 | 3,380 | 3,380 | 3,340 | 3,360 | +10 | +0.3% | 1,012,700 |
| 2022/11/24 | 3,305 | 3,380 | 3,280 | 3,350 | -25 | -0.7% | 1,782,900 |
| 2022/11/22 | 3,415 | 3,460 | 3,375 | 3,375 | -20 | -0.6% | 1,404,800 |
| 2022/11/21 | 3,425 | 3,435 | 3,390 | 3,395 | -25 | -0.7% | 979,500 |
| 2022/11/18 | 3,390 | 3,450 | 3,360 | 3,420 | +70 | +2.1% | 1,170,700 |
| 2022/11/17 | 3,375 | 3,380 | 3,325 | 3,350 | -25 | -0.7% | 1,106,000 |
| 2022/11/16 | 3,375 | 3,400 | 3,340 | 3,375 | -80 | -2.3% | 1,666,200 |
| 2022/11/15 | 3,430 | 3,460 | 3,415 | 3,455 | +35 | +1% | 895,600 |
| 2022/11/14 | 3,430 | 3,450 | 3,395 | 3,420 | -45 | -1.3% | 1,469,000 |
| 2022/11/11 | 3,570 | 3,570 | 3,425 | 3,465 | -50 | -1.4% | 2,894,300 |
| 2022/11/10 | 3,470 | 3,515 | 3,440 | 3,515 | -40 | -1.1% | 2,647,400 |
| 2022/11/09 | 3,545 | 3,570 | 3,505 | 3,555 | -10 | -0.3% | 3,451,600 |
| 2022/11/08 | 3,300 | 3,575 | 3,300 | 3,565 | +405 | +12.8% | 7,044,800 |
| 2022/11/07 | 3,150 | 3,170 | 3,100 | 3,160 | +75 | +2.4% | 2,351,900 |
| 2022/11/04 | 3,095 | 3,115 | 3,060 | 3,085 | -45 | -1.4% | 1,809,300 |
| 2022/11/02 | 3,085 | 3,130 | 3,080 | 3,130 | +35 | +1.1% | 1,402,100 |
| 2022/11/01 | 3,085 | 3,110 | 3,075 | 3,095 | +25 | +0.8% | 1,103,900 |
| 2022/10/31 | 3,070 | 3,090 | 3,040 | 3,070 | +60 | +2% | 1,303,900 |
| 2022/10/28 | 3,000 | 3,050 | 2,996 | 3,010 | +5 | +0.2% | 3,320,300 |
| 2022/10/27 | 3,010 | 3,030 | 3,000 | 3,005 | -5 | -0.2% | 1,002,200 |
| 2022/10/26 | 3,020 | 3,040 | 3,010 | 3,010 | -20 | -0.7% | 978,100 |
| 2022/10/25 | 3,010 | 3,045 | 3,000 | 3,030 | +35 | +1.2% | 1,302,600 |
| 2022/10/24 | 3,075 | 3,085 | 2,995 | 2,995 | -2 | -0.1% | 1,581,500 |
| 2022/10/21 | 2,969 | 3,005 | 2,963 | 2,997 | +16 | +0.5% | 1,654,900 |
| 2022/10/20 | 2,963 | 2,999 | 2,960 | 2,981 | -10 | -0.3% | 1,632,000 |
| 2022/10/19 | 2,975 | 3,020 | 2,959 | 2,991 | +19 | +0.6% | 1,673,700 |
| 2022/10/18 | 2,950 | 2,974 | 2,939 | 2,972 | +63 | +2.2% | 1,548,600 |
| 2022/10/17 | 2,900 | 2,930 | 2,894 | 2,909 | -26 | -0.9% | 1,158,600 |
| 2022/10/14 | 2,908 | 2,949 | 2,884 | 2,935 | +60 | +2.1% | 2,026,600 |
| 2022/10/13 | 2,844 | 2,881 | 2,836 | 2,875 | +34 | +1.2% | 1,682,500 |
| 2022/10/12 | 2,811 | 2,850 | 2,807 | 2,841 | +20 | +0.7% | 1,912,600 |
601～
650
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
