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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,310 | 1,312 | 1,277 | 1,283.5 | -9 | -0.7% | 2,863,100 |
| 2025/01/20 | 1,292 | 1,307 | 1,288 | 1,292.5 | +6.5 | +0.5% | 1,792,100 |
| 2025/01/17 | 1,280 | 1,291 | 1,275 | 1,286 | -0.5 | ±0% | 2,856,900 |
| 2025/01/16 | 1,298 | 1,299.5 | 1,279 | 1,286.5 | +2 | +0.2% | 4,223,100 |
| 2025/01/15 | 1,300 | 1,303 | 1,281.5 | 1,284.5 | ±0 | ±0% | 2,267,900 |
| 2025/01/14 | 1,292 | 1,306.5 | 1,276 | 1,284.5 | -14 | -1.1% | 4,469,000 |
| 2025/01/10 | 1,307 | 1,317.5 | 1,297 | 1,298.5 | -11.5 | -0.9% | 4,075,500 |
| 2025/01/09 | 1,344 | 1,346.5 | 1,303 | 1,310 | -39 | -2.9% | 4,356,200 |
| 2025/01/08 | 1,358 | 1,359 | 1,340 | 1,349 | -8.5 | -0.6% | 3,315,100 |
| 2025/01/07 | 1,351 | 1,362.5 | 1,342 | 1,357.5 | +13.5 | +1% | 4,386,900 |
| 2025/01/06 | 1,375.5 | 1,383.5 | 1,336.5 | 1,344 | -60.5 | -4.3% | 7,984,000 |
| 2024/12/30 | 1,412.5 | 1,413 | 1,398 | 1,404.5 | -13.5 | -1% | 4,540,500 |
| 2024/12/27 | 1,404 | 1,419.5 | 1,390 | 1,418 | -15.5 | -1.1% | 5,588,600 |
| 2024/12/26 | 1,416 | 1,436 | 1,414.5 | 1,433.5 | +21.5 | +1.5% | 5,619,100 |
| 2024/12/25 | 1,418.5 | 1,419.5 | 1,400.5 | 1,412 | -2 | -0.1% | 3,436,800 |
| 2024/12/24 | 1,420 | 1,426.5 | 1,406 | 1,414 | -1.5 | -0.1% | 3,806,900 |
| 2024/12/23 | 1,406 | 1,418 | 1,395 | 1,415.5 | +17.5 | +1.3% | 2,862,100 |
| 2024/12/20 | 1,402 | 1,410 | 1,396.5 | 1,398 | +20.5 | +1.5% | 5,306,500 |
| 2024/12/19 | 1,355 | 1,387.5 | 1,354 | 1,377.5 | +1.5 | +0.1% | 3,644,500 |
| 2024/12/18 | 1,372.5 | 1,398 | 1,368 | 1,376 | +4 | +0.3% | 3,719,200 |
| 2024/12/17 | 1,390.5 | 1,397 | 1,372 | 1,372 | -26.5 | -1.9% | 3,652,300 |
| 2024/12/16 | 1,404 | 1,411.5 | 1,389 | 1,398.5 | +4 | +0.3% | 3,229,100 |
| 2024/12/13 | 1,378 | 1,394.5 | 1,376.5 | 1,394.5 | +7 | +0.5% | 4,629,900 |
| 2024/12/12 | 1,372 | 1,387.5 | 1,367.5 | 1,387.5 | +28.5 | +2.1% | 4,727,400 |
| 2024/12/11 | 1,364 | 1,370 | 1,349.5 | 1,359 | +4.5 | +0.3% | 3,650,800 |
| 2024/12/10 | 1,354 | 1,362 | 1,347.5 | 1,354.5 | +26 | +2% | 3,449,500 |
| 2024/12/09 | 1,340 | 1,354.5 | 1,325 | 1,328.5 | +16 | +1.2% | 5,014,300 |
| 2024/12/06 | 1,313.5 | 1,323 | 1,307 | 1,312.5 | +5.5 | +0.4% | 1,786,700 |
| 2024/12/05 | 1,310 | 1,314 | 1,303.5 | 1,307 | -3.5 | -0.3% | 3,017,600 |
| 2024/12/04 | 1,322.5 | 1,323.5 | 1,303.5 | 1,310.5 | -11 | -0.8% | 2,979,800 |
| 2024/12/03 | 1,310 | 1,332 | 1,310 | 1,321.5 | +9.5 | +0.7% | 4,340,200 |
| 2024/12/02 | 1,305 | 1,321 | 1,304 | 1,312 | +11.5 | +0.9% | 3,791,200 |
| 2024/11/29 | 1,310.5 | 1,318 | 1,293 | 1,300.5 | -14 | -1.1% | 3,786,900 |
| 2024/11/28 | 1,300 | 1,319 | 1,298 | 1,314.5 | +11 | +0.8% | 2,725,400 |
| 2024/11/27 | 1,333 | 1,340 | 1,300.5 | 1,303.5 | -39.5 | -2.9% | 3,977,800 |
| 2024/11/26 | 1,332 | 1,353 | 1,319 | 1,343 | +10.5 | +0.8% | 5,410,100 |
| 2024/11/25 | 1,357.5 | 1,357.5 | 1,332.5 | 1,332.5 | -3 | -0.2% | 9,881,500 |
| 2024/11/22 | 1,338.5 | 1,347.5 | 1,327 | 1,335.5 | -1 | -0.1% | 3,486,500 |
| 2024/11/21 | 1,353 | 1,365.5 | 1,336.5 | 1,336.5 | -21.5 | -1.6% | 3,874,900 |
| 2024/11/20 | 1,361 | 1,370.5 | 1,354 | 1,358 | -6.5 | -0.5% | 2,641,500 |
| 2024/11/19 | 1,370.5 | 1,380.5 | 1,360 | 1,364.5 | +4 | +0.3% | 2,841,100 |
| 2024/11/18 | 1,349.5 | 1,376 | 1,345 | 1,360.5 | -7.5 | -0.5% | 3,554,200 |
| 2024/11/15 | 1,361 | 1,379.5 | 1,354.5 | 1,368 | +32.5 | +2.4% | 4,109,000 |
| 2024/11/14 | 1,350.5 | 1,370 | 1,335.5 | 1,335.5 | -8.5 | -0.6% | 3,592,800 |
| 2024/11/13 | 1,380.5 | 1,385.5 | 1,344 | 1,344 | -45 | -3.2% | 4,901,300 |
| 2024/11/12 | 1,391.5 | 1,408.5 | 1,378.5 | 1,389 | ±0 | ±0% | 3,680,600 |
| 2024/11/11 | 1,400 | 1,412.5 | 1,389 | 1,389 | -11 | -0.8% | 4,606,000 |
| 2024/11/08 | 1,409 | 1,410 | 1,381.5 | 1,400 | -7.5 | -0.5% | 6,970,400 |
| 2024/11/07 | 1,335.5 | 1,415 | 1,335 | 1,407.5 | +71 | +5.3% | 12,470,400 |
| 2024/11/06 | 1,360 | 1,387.5 | 1,276.5 | 1,336.5 | -2.5 | -0.2% | 13,498,100 |
51～
100
件表示中 / 3673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 | 104,600円 | +4.8% | +25.6% | 4.78% | 7.25倍 | 0.87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 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 | 145,600円 | -2.2% | +10.1% | 4.12% | 11.03倍 | 0.58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 | 37,000円 | -1.1% | -56.9% | 4.05% | 14.14倍 | 0.48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 | 82,000円 | +3.6% | -40.6% | 6.71% | 3.70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
