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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 2,900 | 2,924 | 2,845 | 2,850 | -62 | -2.1% | 1,981,700 |
| 2021/12/13 | 2,988 | 2,991 | 2,912 | 2,912 | -48 | -1.6% | 1,726,600 |
| 2021/12/10 | 2,942 | 2,998 | 2,933 | 2,960 | +1 | ±0% | 1,588,000 |
| 2021/12/09 | 2,995 | 3,005 | 2,940 | 2,959 | -51 | -1.7% | 1,647,600 |
| 2021/12/08 | 3,025 | 3,040 | 2,982 | 3,010 | +12 | +0.4% | 1,933,400 |
| 2021/12/07 | 2,952 | 3,000 | 2,917 | 2,998 | +61 | +2.1% | 2,290,800 |
| 2021/12/06 | 2,963 | 2,982 | 2,909 | 2,937 | ±0 | ±0% | 1,244,300 |
| 2021/12/03 | 2,910 | 2,937 | 2,887 | 2,937 | +60 | +2.1% | 1,721,400 |
| 2021/12/02 | 2,849 | 2,892 | 2,820 | 2,877 | +2 | +0.1% | 1,510,100 |
| 2021/12/01 | 2,850 | 2,890 | 2,823 | 2,875 | +16 | +0.6% | 2,039,300 |
| 2021/11/30 | 3,005 | 3,020 | 2,853 | 2,859 | -95 | -3.2% | 3,221,700 |
| 2021/11/29 | 2,945 | 3,005 | 2,930 | 2,954 | -41 | -1.4% | 1,959,600 |
| 2021/11/26 | 3,050 | 3,055 | 2,971 | 2,995 | -85 | -2.8% | 1,643,900 |
| 2021/11/25 | 3,040 | 3,105 | 3,035 | 3,080 | +93 | +3.1% | 1,766,200 |
| 2021/11/24 | 3,070 | 3,075 | 2,986 | 2,987 | -98 | -3.2% | 2,080,900 |
| 2021/11/22 | 3,040 | 3,100 | 3,020 | 3,085 | +45 | +1.5% | 1,333,100 |
| 2021/11/19 | 3,030 | 3,065 | 3,020 | 3,040 | -5 | -0.2% | 1,306,700 |
| 2021/11/18 | 3,070 | 3,080 | 3,035 | 3,045 | -35 | -1.1% | 1,384,800 |
| 2021/11/17 | 3,135 | 3,165 | 3,060 | 3,080 | -55 | -1.8% | 1,792,300 |
| 2021/11/16 | 3,145 | 3,190 | 3,125 | 3,135 | -20 | -0.6% | 1,111,500 |
| 2021/11/15 | 3,205 | 3,215 | 3,150 | 3,155 | -15 | -0.5% | 1,422,500 |
| 2021/11/12 | 3,105 | 3,185 | 3,095 | 3,170 | +70 | +2.3% | 1,437,000 |
| 2021/11/11 | 3,110 | 3,145 | 3,090 | 3,100 | -45 | -1.4% | 1,525,800 |
| 2021/11/10 | 3,105 | 3,165 | 3,075 | 3,145 | +35 | +1.1% | 1,432,500 |
| 2021/11/09 | 3,150 | 3,220 | 3,100 | 3,110 | +60 | +2% | 2,909,500 |
| 2021/11/08 | 3,145 | 3,150 | 3,040 | 3,050 | -40 | -1.3% | 1,905,900 |
| 2021/11/05 | 3,185 | 3,185 | 3,080 | 3,090 | -115 | -3.6% | 1,860,600 |
| 2021/11/04 | 3,260 | 3,260 | 3,175 | 3,205 | -20 | -0.6% | 2,163,300 |
| 2021/11/02 | 3,270 | 3,280 | 3,205 | 3,225 | -15 | -0.5% | 987,300 |
| 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 |
851～
900
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
