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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 2,756 | 2,791 | 2,752 | 2,767 | +7 | +0.3% | 1,303,600 |
| 2021/07/15 | 2,832 | 2,843 | 2,759 | 2,760 | -79 | -2.8% | 1,650,000 |
| 2021/07/14 | 2,813 | 2,888 | 2,809 | 2,839 | -40 | -1.4% | 1,757,500 |
| 2021/07/13 | 2,850 | 2,898 | 2,840 | 2,879 | +42 | +1.5% | 1,146,200 |
| 2021/07/12 | 2,855 | 2,864 | 2,803 | 2,837 | +55 | +2% | 1,334,500 |
| 2021/07/09 | 2,728 | 2,792 | 2,728 | 2,782 | -16 | -0.6% | 2,451,800 |
| 2021/07/08 | 2,801 | 2,846 | 2,788 | 2,798 | -41 | -1.4% | 2,285,000 |
| 2021/07/07 | 2,825 | 2,865 | 2,807 | 2,839 | -81 | -2.8% | 2,881,300 |
| 2021/07/06 | 2,960 | 2,967 | 2,902 | 2,920 | -79 | -2.6% | 2,097,900 |
| 2021/07/05 | 2,990 | 3,020 | 2,983 | 2,999 | -41 | -1.3% | 974,500 |
| 2021/07/02 | 3,000 | 3,050 | 3,000 | 3,040 | +20 | +0.7% | 1,050,500 |
| 2021/07/01 | 3,060 | 3,065 | 3,010 | 3,020 | ±0 | ±0% | 1,089,900 |
| 2021/06/30 | 3,115 | 3,140 | 3,020 | 3,020 | -65 | -2.1% | 1,706,400 |
| 2021/06/29 | 3,085 | 3,115 | 3,055 | 3,085 | -145 | -4.5% | 1,922,500 |
| 2021/06/28 | 3,220 | 3,250 | 3,205 | 3,230 | -10 | -0.3% | 1,172,500 |
| 2021/06/25 | 3,235 | 3,245 | 3,220 | 3,240 | +35 | +1.1% | 930,800 |
| 2021/06/24 | 3,220 | 3,220 | 3,175 | 3,205 | -20 | -0.6% | 813,200 |
| 2021/06/23 | 3,225 | 3,240 | 3,205 | 3,225 | -10 | -0.3% | 1,131,600 |
| 2021/06/22 | 3,205 | 3,240 | 3,180 | 3,235 | +115 | +3.7% | 1,454,700 |
| 2021/06/21 | 3,180 | 3,180 | 3,095 | 3,120 | -125 | -3.9% | 1,723,800 |
| 2021/06/18 | 3,225 | 3,250 | 3,205 | 3,245 | -35 | -1.1% | 1,614,600 |
| 2021/06/17 | 3,290 | 3,300 | 3,260 | 3,280 | -30 | -0.9% | 924,200 |
| 2021/06/16 | 3,250 | 3,310 | 3,220 | 3,310 | +60 | +1.8% | 1,610,000 |
| 2021/06/15 | 3,250 | 3,265 | 3,205 | 3,250 | -10 | -0.3% | 1,120,300 |
| 2021/06/14 | 3,270 | 3,290 | 3,230 | 3,260 | +30 | +0.9% | 783,600 |
| 2021/06/11 | 3,245 | 3,260 | 3,205 | 3,230 | -30 | -0.9% | 1,448,300 |
| 2021/06/10 | 3,240 | 3,290 | 3,225 | 3,260 | -30 | -0.9% | 1,667,600 |
| 2021/06/09 | 3,330 | 3,345 | 3,280 | 3,290 | -65 | -1.9% | 1,310,100 |
| 2021/06/08 | 3,360 | 3,380 | 3,305 | 3,355 | +65 | +2% | 1,423,100 |
| 2021/06/07 | 3,285 | 3,295 | 3,245 | 3,290 | +10 | +0.3% | 784,900 |
| 2021/06/04 | 3,290 | 3,295 | 3,210 | 3,280 | +10 | +0.3% | 1,317,300 |
| 2021/06/03 | 3,245 | 3,300 | 3,240 | 3,270 | ±0 | ±0% | 995,400 |
| 2021/06/02 | 3,285 | 3,320 | 3,255 | 3,270 | +55 | +1.7% | 1,415,800 |
| 2021/06/01 | 3,225 | 3,245 | 3,170 | 3,215 | +20 | +0.6% | 920,100 |
| 2021/05/31 | 3,215 | 3,245 | 3,155 | 3,195 | -50 | -1.5% | 1,149,100 |
| 2021/05/28 | 3,220 | 3,260 | 3,205 | 3,245 | +15 | +0.5% | 1,971,400 |
| 2021/05/27 | 3,175 | 3,230 | 3,145 | 3,230 | +20 | +0.6% | 7,166,900 |
| 2021/05/26 | 3,155 | 3,235 | 3,155 | 3,210 | +35 | +1.1% | 1,509,000 |
| 2021/05/25 | 3,135 | 3,185 | 3,115 | 3,175 | +60 | +1.9% | 1,268,100 |
| 2021/05/24 | 3,140 | 3,165 | 3,105 | 3,115 | ±0 | ±0% | 1,168,300 |
| 2021/05/21 | 3,075 | 3,155 | 3,070 | 3,115 | +50 | +1.6% | 1,814,200 |
| 2021/05/20 | 2,972 | 3,075 | 2,966 | 3,065 | +110 | +3.7% | 1,877,300 |
| 2021/05/19 | 2,927 | 2,997 | 2,912 | 2,955 | -10 | -0.3% | 1,795,300 |
| 2021/05/18 | 2,977 | 3,015 | 2,945 | 2,965 | -7 | -0.2% | 2,811,600 |
| 2021/05/17 | 2,900 | 2,978 | 2,865 | 2,972 | +247 | +9.1% | 3,639,400 |
| 2021/05/14 | 2,714 | 2,747 | 2,693 | 2,725 | +48 | +1.8% | 1,549,600 |
| 2021/05/13 | 2,690 | 2,731 | 2,671 | 2,677 | -22 | -0.8% | 980,300 |
| 2021/05/12 | 2,730 | 2,740 | 2,647 | 2,699 | -38 | -1.4% | 1,453,300 |
| 2021/05/11 | 2,826 | 2,847 | 2,718 | 2,737 | -138 | -4.8% | 1,814,600 |
| 2021/05/10 | 2,847 | 2,885 | 2,842 | 2,875 | +58 | +2.1% | 1,149,400 |
951～
1000
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
