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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 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 |
| 2022/10/11 | 2,835 | 2,841 | 2,802 | 2,821 | -23 | -0.8% | 1,844,500 |
| 2022/10/07 | 2,829 | 2,861 | 2,816 | 2,844 | -23 | -0.8% | 1,239,400 |
| 2022/10/06 | 2,834 | 2,871 | 2,832 | 2,867 | +32 | +1.1% | 1,052,200 |
| 2022/10/05 | 2,857 | 2,865 | 2,819 | 2,835 | +15 | +0.5% | 1,510,000 |
| 2022/10/04 | 2,806 | 2,839 | 2,796 | 2,820 | +53 | +1.9% | 1,793,600 |
| 2022/10/03 | 2,720 | 2,767 | 2,683 | 2,767 | +60 | +2.2% | 1,455,700 |
| 2022/09/30 | 2,770 | 2,776 | 2,689 | 2,707 | -93 | -3.3% | 2,539,500 |
| 2022/09/29 | 2,798 | 2,812 | 2,751 | 2,800 | +47 | +1.7% | 1,567,200 |
| 2022/09/28 | 2,760 | 2,796 | 2,723 | 2,753 | -30 | -1.1% | 2,590,500 |
| 2022/09/27 | 2,764 | 2,814 | 2,760 | 2,783 | +49 | +1.8% | 1,844,400 |
| 2022/09/26 | 2,830 | 2,851 | 2,720 | 2,734 | -144 | -5% | 2,296,700 |
| 2022/09/22 | 2,864 | 2,885 | 2,855 | 2,878 | +4 | +0.1% | 1,879,100 |
| 2022/09/21 | 2,890 | 2,899 | 2,861 | 2,874 | -56 | -1.9% | 1,574,600 |
| 2022/09/20 | 2,918 | 2,948 | 2,906 | 2,930 | +38 | +1.3% | 1,862,400 |
| 2022/09/16 | 2,885 | 2,904 | 2,865 | 2,892 | -8 | -0.3% | 1,962,700 |
| 2022/09/15 | 2,895 | 2,903 | 2,883 | 2,900 | +17 | +0.6% | 681,200 |
| 2022/09/14 | 2,890 | 2,911 | 2,874 | 2,883 | -61 | -2.1% | 1,514,200 |
| 2022/09/13 | 2,925 | 2,946 | 2,906 | 2,944 | +19 | +0.6% | 1,115,300 |
| 2022/09/12 | 2,917 | 2,937 | 2,910 | 2,925 | +15 | +0.5% | 885,600 |
| 2022/09/09 | 2,965 | 2,965 | 2,910 | 2,910 | -26 | -0.9% | 1,998,200 |
| 2022/09/08 | 2,895 | 2,937 | 2,894 | 2,936 | +76 | +2.7% | 1,834,500 |
| 2022/09/07 | 2,848 | 2,866 | 2,823 | 2,860 | +4 | +0.1% | 1,565,600 |
| 2022/09/06 | 2,816 | 2,862 | 2,796 | 2,856 | +34 | +1.2% | 1,002,500 |
| 2022/09/05 | 2,845 | 2,845 | 2,809 | 2,822 | -24 | -0.8% | 923,800 |
| 2022/09/02 | 2,851 | 2,869 | 2,831 | 2,846 | -20 | -0.7% | 1,338,500 |
| 2022/09/01 | 2,882 | 2,888 | 2,850 | 2,866 | -33 | -1.1% | 1,838,500 |
| 2022/08/31 | 2,877 | 2,913 | 2,874 | 2,899 | ±0 | ±0% | 1,934,600 |
| 2022/08/30 | 2,900 | 2,916 | 2,888 | 2,899 | +39 | +1.4% | 1,286,800 |
| 2022/08/29 | 2,860 | 2,881 | 2,848 | 2,860 | -40 | -1.4% | 1,358,700 |
| 2022/08/26 | 2,930 | 2,932 | 2,899 | 2,900 | -4 | -0.1% | 844,600 |
| 2022/08/25 | 2,900 | 2,915 | 2,889 | 2,904 | +2 | +0.1% | 1,151,900 |
| 2022/08/24 | 2,894 | 2,908 | 2,874 | 2,902 | +47 | +1.6% | 1,712,200 |
| 2022/08/23 | 2,859 | 2,894 | 2,844 | 2,855 | -21 | -0.7% | 2,079,900 |
| 2022/08/22 | 2,865 | 2,878 | 2,842 | 2,876 | -16 | -0.6% | 1,825,800 |
| 2022/08/19 | 2,876 | 2,898 | 2,856 | 2,892 | +27 | +0.9% | 1,830,900 |
| 2022/08/18 | 2,900 | 2,902 | 2,838 | 2,865 | -14 | -0.5% | 1,856,100 |
| 2022/08/17 | 2,850 | 2,879 | 2,846 | 2,879 | +56 | +2% | 2,512,300 |
| 2022/08/16 | 2,829 | 2,829 | 2,795 | 2,823 | -15 | -0.5% | 1,928,000 |
601～
650
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
