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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,237 | 1,248 | 1,235.5 | 1,240.5 | +25 | +2.1% | 3,788,400 |
| 2025/03/17 | 1,208.5 | 1,220 | 1,205.5 | 1,215.5 | +18 | +1.5% | 3,520,800 |
| 2025/03/14 | 1,176 | 1,199 | 1,176 | 1,197.5 | +10.5 | +0.9% | 7,026,100 |
| 2025/03/13 | 1,212.5 | 1,221.5 | 1,187 | 1,187 | -25.5 | -2.1% | 6,614,300 |
| 2025/03/12 | 1,210 | 1,216 | 1,202 | 1,212.5 | +0.5 | ±0% | 4,298,800 |
| 2025/03/11 | 1,215 | 1,225.5 | 1,206.5 | 1,212 | -11 | -0.9% | 5,035,300 |
| 2025/03/10 | 1,216 | 1,227.5 | 1,208 | 1,223 | +8 | +0.7% | 3,400,900 |
| 2025/03/07 | 1,207 | 1,217.5 | 1,194 | 1,215 | +1 | +0.1% | 5,399,300 |
| 2025/03/06 | 1,208 | 1,218 | 1,208 | 1,214 | -1 | -0.1% | 4,754,300 |
| 2025/03/05 | 1,213.5 | 1,228.5 | 1,212 | 1,215 | +1.5 | +0.1% | 3,370,700 |
| 2025/03/04 | 1,217 | 1,227.5 | 1,208 | 1,213.5 | -16.5 | -1.3% | 4,985,000 |
| 2025/03/03 | 1,230 | 1,238.5 | 1,223.5 | 1,230 | ±0 | ±0% | 3,518,500 |
| 2025/02/28 | 1,257 | 1,262 | 1,222.5 | 1,230 | -27 | -2.1% | 5,899,800 |
| 2025/02/27 | 1,246 | 1,261 | 1,242 | 1,257 | +6.5 | +0.5% | 3,500,500 |
| 2025/02/26 | 1,248 | 1,253.5 | 1,233 | 1,250.5 | +4 | +0.3% | 3,122,200 |
| 2025/02/25 | 1,228.5 | 1,252 | 1,228 | 1,246.5 | +8.5 | +0.7% | 4,851,700 |
| 2025/02/21 | 1,215 | 1,241 | 1,212.5 | 1,238 | +35.5 | +3% | 8,031,600 |
| 2025/02/20 | 1,199.5 | 1,208 | 1,190 | 1,202.5 | -2 | -0.2% | 4,455,600 |
| 2025/02/19 | 1,205 | 1,208 | 1,197.5 | 1,204.5 | -3.5 | -0.3% | 3,828,500 |
| 2025/02/18 | 1,189 | 1,214 | 1,189 | 1,208 | +19 | +1.6% | 3,418,200 |
| 2025/02/17 | 1,193 | 1,198 | 1,178 | 1,189 | -10.5 | -0.9% | 5,037,200 |
| 2025/02/14 | 1,212 | 1,230 | 1,199 | 1,199.5 | -11 | -0.9% | 5,959,100 |
| 2025/02/13 | 1,223.5 | 1,240 | 1,204.5 | 1,210.5 | +39.5 | +3.4% | 10,088,300 |
| 2025/02/12 | 1,241 | 1,256 | 1,154 | 1,171 | -68.5 | -5.5% | 10,941,300 |
| 2025/02/10 | 1,216.5 | 1,248 | 1,215.5 | 1,239.5 | +24.5 | +2% | 4,658,800 |
| 2025/02/07 | 1,214.5 | 1,220.5 | 1,208.5 | 1,215 | ±0 | ±0% | 4,262,900 |
| 2025/02/06 | 1,203 | 1,221 | 1,202 | 1,215 | +13 | +1.1% | 5,872,200 |
| 2025/02/05 | 1,211.5 | 1,218.5 | 1,198.5 | 1,202 | +2 | +0.2% | 4,631,700 |
| 2025/02/04 | 1,239 | 1,244.5 | 1,195 | 1,200 | -45.5 | -3.7% | 12,034,900 |
| 2025/02/03 | 1,278 | 1,285 | 1,242.5 | 1,245.5 | -58.5 | -4.5% | 9,396,600 |
| 2025/01/31 | 1,299 | 1,306 | 1,285 | 1,304 | +1 | +0.1% | 4,675,400 |
| 2025/01/30 | 1,310 | 1,314.5 | 1,302.5 | 1,303 | -10 | -0.8% | 3,189,400 |
| 2025/01/29 | 1,315 | 1,319.5 | 1,302 | 1,313 | -3.5 | -0.3% | 2,690,600 |
| 2025/01/28 | 1,327 | 1,331 | 1,310.5 | 1,316.5 | -20 | -1.5% | 2,893,600 |
| 2025/01/27 | 1,320 | 1,344 | 1,315 | 1,336.5 | +35.5 | +2.7% | 4,080,600 |
| 2025/01/24 | 1,298 | 1,315 | 1,292 | 1,301 | +7 | +0.5% | 2,399,500 |
| 2025/01/23 | 1,286.5 | 1,301 | 1,278 | 1,294 | +4.5 | +0.3% | 3,358,400 |
| 2025/01/22 | 1,280 | 1,291.5 | 1,279.5 | 1,289.5 | +6 | +0.5% | 3,944,200 |
| 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 |
51～
100
件表示中 / 3711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 | 109,100円 | +4.8% | +25.6% | 4.58% | 7.56倍 | 0.91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 | 36,600円 | -1.1% | +47.5% | 0.00% | 63.88倍 | 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 |
| アイシン | 179,000円 | +0.1% | +24.0% | 3.63% | 10.85倍 | 0.69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 | 42,800円 | +5.8% | -8.7% | 2.34% | 14.32倍 | 0.61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 | 88,100円 | -0.4% | -20.6% | 6.24% | 5.85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
