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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,650 | 3,770 | 3,633 | 3,764 | +164 | +4.6% | 4,041,500 |
| 2023/12/14 | 3,720 | 3,723 | 3,580 | 3,600 | -131 | -3.5% | 3,983,800 |
| 2023/12/13 | 3,760 | 3,763 | 3,721 | 3,731 | -23 | -0.6% | 1,620,500 |
| 2023/12/12 | 3,845 | 3,845 | 3,754 | 3,754 | -39 | -1% | 1,627,600 |
| 2023/12/11 | 3,804 | 3,805 | 3,771 | 3,793 | +59 | +1.6% | 1,512,900 |
| 2023/12/08 | 3,750 | 3,766 | 3,712 | 3,734 | -78 | -2% | 3,350,100 |
| 2023/12/07 | 3,858 | 3,893 | 3,811 | 3,812 | -39 | -1% | 2,270,700 |
| 2023/12/06 | 3,817 | 3,861 | 3,812 | 3,851 | +40 | +1% | 1,972,100 |
| 2023/12/05 | 3,818 | 3,839 | 3,800 | 3,811 | -25 | -0.7% | 1,944,300 |
| 2023/12/04 | 3,839 | 3,850 | 3,793 | 3,836 | -21 | -0.5% | 1,848,000 |
| 2023/12/01 | 3,809 | 3,868 | 3,800 | 3,857 | +80 | +2.1% | 2,700,200 |
| 2023/11/30 | 3,724 | 3,787 | 3,722 | 3,777 | +38 | +1% | 2,524,600 |
| 2023/11/29 | 3,709 | 3,752 | 3,702 | 3,739 | ±0 | ±0% | 1,332,700 |
| 2023/11/28 | 3,745 | 3,748 | 3,706 | 3,739 | +15 | +0.4% | 2,058,500 |
| 2023/11/27 | 3,760 | 3,776 | 3,715 | 3,724 | -42 | -1.1% | 2,055,000 |
| 2023/11/24 | 3,741 | 3,773 | 3,720 | 3,766 | +69 | +1.9% | 1,814,500 |
| 2023/11/22 | 3,642 | 3,717 | 3,637 | 3,697 | +34 | +0.9% | 2,488,100 |
| 2023/11/21 | 3,680 | 3,685 | 3,642 | 3,663 | +1 | ±0% | 3,060,200 |
| 2023/11/20 | 3,770 | 3,832 | 3,662 | 3,662 | -93 | -2.5% | 3,611,000 |
| 2023/11/17 | 3,717 | 3,770 | 3,712 | 3,755 | +39 | +1% | 1,759,100 |
| 2023/11/16 | 3,764 | 3,774 | 3,707 | 3,716 | -48 | -1.3% | 2,943,200 |
| 2023/11/15 | 3,737 | 3,777 | 3,700 | 3,764 | +70 | +1.9% | 2,786,400 |
| 2023/11/14 | 3,667 | 3,704 | 3,658 | 3,694 | +34 | +0.9% | 1,973,100 |
| 2023/11/13 | 3,731 | 3,760 | 3,653 | 3,660 | -49 | -1.3% | 3,310,800 |
| 2023/11/10 | 3,681 | 3,719 | 3,661 | 3,709 | -11 | -0.3% | 2,428,800 |
| 2023/11/09 | 3,695 | 3,756 | 3,685 | 3,720 | +74 | +2% | 3,324,100 |
| 2023/11/08 | 3,724 | 3,746 | 3,628 | 3,646 | -218 | -5.6% | 7,881,500 |
| 2023/11/07 | 3,836 | 3,873 | 3,818 | 3,864 | +28 | +0.7% | 2,473,300 |
| 2023/11/06 | 3,798 | 3,838 | 3,784 | 3,836 | +119 | +3.2% | 3,070,800 |
| 2023/11/02 | 3,794 | 3,795 | 3,717 | 3,717 | -7 | -0.2% | 2,108,300 |
| 2023/11/01 | 3,707 | 3,743 | 3,701 | 3,724 | +87 | +2.4% | 2,542,600 |
| 2023/10/31 | 3,671 | 3,684 | 3,593 | 3,637 | -30 | -0.8% | 2,785,600 |
| 2023/10/30 | 3,701 | 3,703 | 3,638 | 3,667 | -85 | -2.3% | 2,037,200 |
| 2023/10/27 | 3,713 | 3,763 | 3,709 | 3,752 | +40 | +1.1% | 1,247,900 |
| 2023/10/26 | 3,785 | 3,786 | 3,708 | 3,712 | -60 | -1.6% | 1,444,200 |
| 2023/10/25 | 3,777 | 3,819 | 3,764 | 3,772 | +38 | +1% | 1,226,300 |
| 2023/10/24 | 3,825 | 3,832 | 3,679 | 3,734 | -39 | -1% | 1,948,300 |
| 2023/10/23 | 3,778 | 3,802 | 3,757 | 3,773 | -5 | -0.1% | 1,077,600 |
| 2023/10/20 | 3,740 | 3,804 | 3,726 | 3,778 | +5 | +0.1% | 1,419,500 |
| 2023/10/19 | 3,773 | 3,793 | 3,750 | 3,773 | -54 | -1.4% | 1,429,100 |
| 2023/10/18 | 3,845 | 3,849 | 3,795 | 3,827 | +14 | +0.4% | 974,900 |
| 2023/10/17 | 3,825 | 3,856 | 3,775 | 3,813 | +26 | +0.7% | 1,466,100 |
| 2023/10/16 | 3,840 | 3,847 | 3,775 | 3,787 | -98 | -2.5% | 1,767,300 |
| 2023/10/13 | 3,910 | 3,932 | 3,868 | 3,885 | -83 | -2.1% | 1,705,600 |
| 2023/10/12 | 3,900 | 3,973 | 3,896 | 3,968 | +103 | +2.7% | 1,987,800 |
| 2023/10/11 | 3,883 | 3,905 | 3,853 | 3,865 | +47 | +1.2% | 2,258,400 |
| 2023/10/10 | 3,795 | 3,825 | 3,762 | 3,818 | +103 | +2.8% | 1,791,800 |
| 2023/10/06 | 3,682 | 3,734 | 3,655 | 3,715 | -37 | -1% | 2,149,300 |
| 2023/10/05 | 3,638 | 3,754 | 3,623 | 3,752 | +184 | +5.2% | 2,374,500 |
| 2023/10/04 | 3,633 | 3,648 | 3,564 | 3,568 | -164 | -4.4% | 3,416,200 |
101～
150
件表示中 / 3457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 | 146,800円 | +7.7% | - | 3.41% | 8.23倍 | 1.28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 | 55,200円 | +7.2% | -11.7% | 4.53% | 5.43倍 | 0.35倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| アイシン | 560,000円 | +0.2% | +50.1% | 3.21% | 11.61倍 | 0.71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 | 202,100円 | -1.1% | -12.2% | 4.55% | 9.46倍 | 1.04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 |
| マツダ | 157,300円 | +10.8% | -31.3% | 3.81% | 6.61倍 | 0.57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
