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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,250 | 3,265 | 3,225 | 3,240 | +75 | +2.4% | 1,604,200 |
| 2021/10/29 | 3,135 | 3,185 | 3,105 | 3,165 | +15 | +0.5% | 1,254,700 |
| 2021/10/28 | 3,215 | 3,230 | 3,120 | 3,150 | -10 | -0.3% | 1,594,100 |
| 2021/10/27 | 3,215 | 3,225 | 3,115 | 3,160 | -45 | -1.4% | 970,100 |
| 2021/10/26 | 3,170 | 3,230 | 3,160 | 3,205 | +70 | +2.2% | 1,178,400 |
| 2021/10/25 | 3,100 | 3,145 | 3,095 | 3,135 | -5 | -0.2% | 895,900 |
| 2021/10/22 | 3,125 | 3,175 | 3,095 | 3,140 | +55 | +1.8% | 1,143,600 |
| 2021/10/21 | 3,145 | 3,170 | 3,065 | 3,085 | -35 | -1.1% | 1,305,600 |
| 2021/10/20 | 3,190 | 3,190 | 3,105 | 3,120 | -25 | -0.8% | 1,050,800 |
| 2021/10/19 | 3,185 | 3,185 | 3,130 | 3,145 | -20 | -0.6% | 1,021,100 |
| 2021/10/18 | 3,220 | 3,225 | 3,150 | 3,165 | -45 | -1.4% | 1,402,200 |
| 2021/10/15 | 3,215 | 3,220 | 3,190 | 3,210 | +40 | +1.3% | 1,622,400 |
| 2021/10/14 | 3,150 | 3,175 | 3,110 | 3,170 | -20 | -0.6% | 1,163,800 |
| 2021/10/13 | 3,205 | 3,220 | 3,160 | 3,190 | -10 | -0.3% | 1,340,000 |
| 2021/10/12 | 3,140 | 3,220 | 3,140 | 3,200 | +35 | +1.1% | 1,740,400 |
| 2021/10/11 | 3,110 | 3,170 | 3,105 | 3,165 | +85 | +2.8% | 1,058,000 |
| 2021/10/08 | 3,095 | 3,150 | 3,080 | 3,080 | +50 | +1.7% | 1,448,100 |
| 2021/10/07 | 2,995 | 3,055 | 2,985 | 3,030 | +35 | +1.2% | 1,532,600 |
| 2021/10/06 | 3,065 | 3,130 | 2,970 | 2,995 | -90 | -2.9% | 2,271,800 |
| 2021/10/05 | 3,070 | 3,105 | 3,035 | 3,085 | -5 | -0.2% | 1,399,200 |
| 2021/10/04 | 3,105 | 3,135 | 3,080 | 3,090 | +35 | +1.1% | 1,682,900 |
| 2021/10/01 | 3,105 | 3,150 | 3,020 | 3,055 | -65 | -2.1% | 2,342,500 |
| 2021/09/30 | 3,240 | 3,245 | 3,120 | 3,120 | -95 | -3% | 2,548,000 |
| 2021/09/29 | 3,180 | 3,220 | 3,170 | 3,215 | -5 | -0.2% | 1,491,400 |
| 2021/09/28 | 3,190 | 3,230 | 3,160 | 3,220 | +20 | +0.6% | 1,401,400 |
| 2021/09/27 | 3,180 | 3,240 | 3,180 | 3,200 | ±0 | ±0% | 1,322,800 |
| 2021/09/24 | 3,195 | 3,215 | 3,150 | 3,200 | +120 | +3.9% | 1,810,900 |
| 2021/09/22 | 3,090 | 3,105 | 3,050 | 3,080 | -5 | -0.2% | 924,700 |
| 2021/09/21 | 3,020 | 3,105 | 3,020 | 3,085 | -20 | -0.6% | 1,243,400 |
| 2021/09/17 | 3,115 | 3,125 | 3,065 | 3,105 | ±0 | ±0% | 2,584,100 |
| 2021/09/16 | 3,180 | 3,180 | 3,070 | 3,105 | -70 | -2.2% | 1,766,600 |
| 2021/09/15 | 3,100 | 3,175 | 3,090 | 3,175 | +65 | +2.1% | 2,421,800 |
| 2021/09/14 | 3,060 | 3,115 | 3,030 | 3,110 | +80 | +2.6% | 1,696,900 |
| 2021/09/13 | 3,095 | 3,100 | 2,998 | 3,030 | -50 | -1.6% | 1,797,400 |
| 2021/09/10 | 3,045 | 3,080 | 3,000 | 3,080 | +70 | +2.3% | 2,576,700 |
| 2021/09/09 | 2,989 | 3,025 | 2,980 | 3,010 | +35 | +1.2% | 2,280,600 |
| 2021/09/08 | 2,974 | 3,005 | 2,958 | 2,975 | +25 | +0.8% | 2,491,700 |
| 2021/09/07 | 2,963 | 3,010 | 2,932 | 2,950 | +22 | +0.8% | 2,433,700 |
| 2021/09/06 | 2,844 | 2,935 | 2,834 | 2,928 | +115 | +4.1% | 2,629,200 |
| 2021/09/03 | 2,788 | 2,835 | 2,770 | 2,813 | +13 | +0.5% | 1,785,400 |
| 2021/09/02 | 2,849 | 2,853 | 2,796 | 2,800 | -7 | -0.2% | 1,901,500 |
| 2021/09/01 | 2,810 | 2,823 | 2,762 | 2,807 | +7 | +0.3% | 2,060,100 |
| 2021/08/31 | 2,766 | 2,816 | 2,715 | 2,800 | +26 | +0.9% | 4,604,700 |
| 2021/08/30 | 2,738 | 2,774 | 2,732 | 2,774 | +78 | +2.9% | 2,685,700 |
| 2021/08/27 | 2,642 | 2,704 | 2,637 | 2,696 | +81 | +3.1% | 5,062,400 |
| 2021/08/26 | 2,600 | 2,624 | 2,588 | 2,615 | +14 | +0.5% | 3,273,300 |
| 2021/08/25 | 2,600 | 2,619 | 2,577 | 2,601 | +36 | +1.4% | 5,813,000 |
| 2021/08/24 | 2,550 | 2,587 | 2,512 | 2,565 | -156 | -5.7% | 10,459,400 |
| 2021/08/23 | 2,655 | 2,728 | 2,653 | 2,721 | +72 | +2.7% | 1,237,400 |
| 2021/08/20 | 2,672 | 2,688 | 2,638 | 2,649 | -44 | -1.6% | 1,468,200 |
751～
800
件表示中 / 3586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 | 133,500円 | +7.7% | - | 3.75% | 8.16倍 | 1.07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 |
| 日産自 | 40,600円 | +0.1% | - | 3.69% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| いすゞ | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82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 |
| アイシン | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65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 |
| 川 重 | 628,200円 | +17.9% | +197.1% | 2.23% | 14.42倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
