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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,240 | 1,250 | 1,228.5 | 1,231 | -9 | -0.7% | 4,146,800 |
| 2024/09/05 | 1,210.5 | 1,260 | 1,203 | 1,240 | -8 | -0.6% | 5,394,500 |
| 2024/09/04 | 1,248.5 | 1,268.5 | 1,243 | 1,248 | -42.5 | -3.3% | 29,084,500 |
| 2024/09/03 | 1,302 | 1,303.5 | 1,279.5 | 1,290.5 | -10 | -0.8% | 9,430,700 |
| 2024/09/02 | 1,280 | 1,311.5 | 1,268.5 | 1,300.5 | +33.5 | +2.6% | 9,510,600 |
| 2024/08/30 | 1,259 | 1,269 | 1,251 | 1,267 | +5 | +0.4% | 8,793,900 |
| 2024/08/29 | 1,269.5 | 1,271 | 1,257 | 1,262 | +3.5 | +0.3% | 3,760,600 |
| 2024/08/28 | 1,244 | 1,258.5 | 1,236 | 1,258.5 | +14.5 | +1.2% | 4,010,200 |
| 2024/08/27 | 1,229 | 1,248 | 1,226.5 | 1,244 | +27 | +2.2% | 4,954,700 |
| 2024/08/26 | 1,230 | 1,231 | 1,208 | 1,217 | -67.5 | -5.3% | 8,629,200 |
| 2024/08/23 | 1,270 | 1,284.5 | 1,263 | 1,284.5 | +16 | +1.3% | 3,165,400 |
| 2024/08/22 | 1,259.5 | 1,269.5 | 1,255 | 1,268.5 | -14.5 | -1.1% | 3,397,400 |
| 2024/08/21 | 1,259 | 1,284 | 1,253.5 | 1,283 | +1.5 | +0.1% | 3,464,500 |
| 2024/08/20 | 1,294 | 1,294 | 1,275.5 | 1,281.5 | +13.5 | +1.1% | 3,679,700 |
| 2024/08/19 | 1,289 | 1,298 | 1,257.5 | 1,268 | -25 | -1.9% | 4,302,000 |
| 2024/08/16 | 1,280 | 1,294.5 | 1,260 | 1,293 | +55 | +4.4% | 4,549,700 |
| 2024/08/15 | 1,227.5 | 1,248 | 1,223 | 1,238 | +20.5 | +1.7% | 3,577,200 |
| 2024/08/14 | 1,220 | 1,230.5 | 1,210 | 1,217.5 | +19.5 | +1.6% | 4,844,500 |
| 2024/08/13 | 1,189 | 1,198 | 1,178 | 1,198 | +28 | +2.4% | 4,561,300 |
| 2024/08/09 | 1,189 | 1,202.5 | 1,154.5 | 1,170 | -10 | -0.8% | 7,272,700 |
| 2024/08/08 | 1,168 | 1,191.5 | 1,157 | 1,180 | -6.5 | -0.5% | 7,855,400 |
| 2024/08/07 | 1,118.5 | 1,218 | 1,106.5 | 1,186.5 | -21.5 | -1.8% | 15,782,900 |
| 2024/08/06 | 1,197.5 | 1,237.5 | 1,172.5 | 1,208 | +140.5 | +13.2% | 9,804,800 |
| 2024/08/05 | 1,182 | 1,192 | 1,063 | 1,067.5 | -182.5 | -14.6% | 11,598,500 |
| 2024/08/02 | 1,270 | 1,283 | 1,240 | 1,250 | -80 | -6% | 8,871,700 |
| 2024/08/01 | 1,387 | 1,389 | 1,326 | 1,330 | -85 | -6% | 6,368,500 |
| 2024/07/31 | 1,395 | 1,415 | 1,378.5 | 1,415 | +7.5 | +0.5% | 4,359,800 |
| 2024/07/30 | 1,375 | 1,407.5 | 1,370.5 | 1,407.5 | +32.5 | +2.4% | 4,044,400 |
| 2024/07/29 | 1,380 | 1,393.5 | 1,373 | 1,375 | +16.5 | +1.2% | 3,243,000 |
| 2024/07/26 | 1,370 | 1,383.5 | 1,355 | 1,358.5 | -21.5 | -1.6% | 5,242,900 |
| 2024/07/25 | 1,411.5 | 1,416 | 1,378 | 1,380 | -60 | -4.2% | 5,620,000 |
| 2024/07/24 | 1,490 | 1,490 | 1,440 | 1,440 | -58.5 | -3.9% | 4,321,000 |
| 2024/07/23 | 1,531 | 1,536 | 1,498.5 | 1,498.5 | -11 | -0.7% | 2,475,600 |
| 2024/07/22 | 1,530 | 1,534 | 1,507.5 | 1,509.5 | -35 | -2.3% | 2,581,600 |
| 2024/07/19 | 1,558 | 1,558 | 1,537 | 1,544.5 | -12 | -0.8% | 2,656,300 |
| 2024/07/18 | 1,548.5 | 1,576 | 1,546.5 | 1,556.5 | -6 | -0.4% | 3,452,500 |
| 2024/07/17 | 1,560.5 | 1,585 | 1,558 | 1,562.5 | +5.5 | +0.4% | 2,335,600 |
| 2024/07/16 | 1,555 | 1,573 | 1,548 | 1,557 | -3.5 | -0.2% | 2,541,200 |
| 2024/07/12 | 1,578 | 1,585 | 1,557.5 | 1,560.5 | -35.5 | -2.2% | 5,426,400 |
| 2024/07/11 | 1,590 | 1,601.5 | 1,585 | 1,596 | +21.5 | +1.4% | 4,012,700 |
| 2024/07/10 | 1,575 | 1,582.5 | 1,559 | 1,574.5 | -8.5 | -0.5% | 3,742,000 |
| 2024/07/09 | 1,589 | 1,598.5 | 1,572.5 | 1,583 | -12.5 | -0.8% | 3,645,500 |
| 2024/07/08 | 1,589 | 1,616 | 1,581.5 | 1,595.5 | +10 | +0.6% | 4,471,700 |
| 2024/07/05 | 1,610 | 1,617.5 | 1,575 | 1,585.5 | -22.5 | -1.4% | 3,959,600 |
| 2024/07/04 | 1,552.5 | 1,608 | 1,551.5 | 1,608 | +80.5 | +5.3% | 10,437,000 |
| 2024/07/03 | 1,497 | 1,527.5 | 1,483.5 | 1,527.5 | +28 | +1.9% | 5,069,300 |
| 2024/07/02 | 1,479 | 1,508 | 1,471 | 1,499.5 | +14.5 | +1% | 4,639,100 |
| 2024/07/01 | 1,502 | 1,504.5 | 1,479 | 1,485 | -4 | -0.3% | 3,955,500 |
| 2024/06/28 | 1,486 | 1,494 | 1,475.5 | 1,489 | +8 | +0.5% | 4,623,500 |
| 2024/06/27 | 1,476 | 1,487.5 | 1,472 | 1,481 | -26 | -1.7% | 4,549,500 |
51～
100
件表示中 / 3585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 | 133,600円 | +7.7% | - | 3.74% | 8.17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 | 41,200円 | +0.1% | - | 3.64% | - | 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 | 198,100円 | -4.0% | -21.7% | 4.64% | 10.72倍 | 0.99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 | 162,000円 | -2.2% | +10.1% | 3.70% | 12.55倍 | 0.66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 | 622,900円 | +17.9% | +197.1% | 2.25% | 14.29倍 | 1.63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
