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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,345.5 | 1,348 | 1,325 | 1,339 | +14.5 | +1.1% | 3,935,800 |
| 2024/11/01 | 1,315 | 1,337 | 1,313 | 1,324.5 | -29.5 | -2.2% | 4,208,800 |
| 2024/10/31 | 1,346.5 | 1,364.5 | 1,342 | 1,354 | +7.5 | +0.6% | 4,398,700 |
| 2024/10/30 | 1,331 | 1,354 | 1,327 | 1,346.5 | +11 | +0.8% | 4,621,400 |
| 2024/10/29 | 1,326.5 | 1,337 | 1,320 | 1,335.5 | +11.5 | +0.9% | 3,126,300 |
| 2024/10/28 | 1,295 | 1,332 | 1,290.5 | 1,324 | +28 | +2.2% | 3,082,500 |
| 2024/10/25 | 1,293.5 | 1,304 | 1,288 | 1,296 | -7.5 | -0.6% | 3,400,500 |
| 2024/10/24 | 1,285 | 1,314.5 | 1,280.5 | 1,303.5 | +12 | +0.9% | 4,830,300 |
| 2024/10/23 | 1,333 | 1,344 | 1,290.5 | 1,291.5 | -41 | -3.1% | 6,585,900 |
| 2024/10/22 | 1,350 | 1,353 | 1,328 | 1,332.5 | -21 | -1.6% | 4,253,100 |
| 2024/10/21 | 1,359 | 1,367 | 1,346.5 | 1,353.5 | +2 | +0.1% | 2,556,500 |
| 2024/10/18 | 1,352 | 1,356 | 1,345.5 | 1,351.5 | +8 | +0.6% | 2,698,200 |
| 2024/10/17 | 1,345 | 1,358.5 | 1,343 | 1,343.5 | +7.5 | +0.6% | 3,077,600 |
| 2024/10/16 | 1,313.5 | 1,338 | 1,308 | 1,336 | -1 | -0.1% | 3,206,900 |
| 2024/10/15 | 1,360 | 1,365 | 1,336.5 | 1,337 | -3 | -0.2% | 3,932,200 |
| 2024/10/11 | 1,360 | 1,362.5 | 1,336 | 1,340 | -13.5 | -1% | 3,636,100 |
| 2024/10/10 | 1,360 | 1,364 | 1,351 | 1,353.5 | +8.5 | +0.6% | 3,761,900 |
| 2024/10/09 | 1,359 | 1,363 | 1,339.5 | 1,345 | +0.5 | ±0% | 3,642,600 |
| 2024/10/08 | 1,384.5 | 1,385 | 1,338 | 1,344.5 | -40.5 | -2.9% | 4,033,400 |
| 2024/10/07 | 1,378 | 1,390 | 1,369.5 | 1,385 | +51.5 | +3.9% | 7,788,900 |
| 2024/10/04 | 1,329.5 | 1,337.5 | 1,320.5 | 1,333.5 | +10 | +0.8% | 3,212,700 |
| 2024/10/03 | 1,346 | 1,346.5 | 1,320.5 | 1,323.5 | +16.5 | +1.3% | 4,305,800 |
| 2024/10/02 | 1,300 | 1,319.5 | 1,298 | 1,307 | -5 | -0.4% | 5,355,600 |
| 2024/10/01 | 1,295 | 1,312 | 1,288.5 | 1,312 | +32 | +2.5% | 4,539,000 |
| 2024/09/30 | 1,276 | 1,298 | 1,272 | 1,280 | -73.5 | -5.4% | 8,070,900 |
| 2024/09/27 | 1,336.5 | 1,356 | 1,313 | 1,353.5 | +41 | +3.1% | 9,495,900 |
| 2024/09/26 | 1,294 | 1,312.5 | 1,283 | 1,312.5 | +25 | +1.9% | 6,914,300 |
| 2024/09/25 | 1,284.5 | 1,298.5 | 1,272 | 1,287.5 | +3 | +0.2% | 4,458,400 |
| 2024/09/24 | 1,285 | 1,299 | 1,277 | 1,284.5 | +16.5 | +1.3% | 5,298,800 |
| 2024/09/20 | 1,292.5 | 1,292.5 | 1,265 | 1,268 | -4.5 | -0.4% | 7,509,000 |
| 2024/09/19 | 1,263 | 1,290.5 | 1,258 | 1,272.5 | +28.5 | +2.3% | 8,657,900 |
| 2024/09/18 | 1,240 | 1,249.5 | 1,224.5 | 1,244 | +5.5 | +0.4% | 5,188,800 |
| 2024/09/17 | 1,255 | 1,259.5 | 1,223.5 | 1,238.5 | -10 | -0.8% | 5,100,600 |
| 2024/09/13 | 1,250 | 1,253.5 | 1,239 | 1,248.5 | -3 | -0.2% | 4,721,900 |
| 2024/09/12 | 1,237 | 1,252.5 | 1,225.5 | 1,251.5 | +55 | +4.6% | 5,828,900 |
| 2024/09/11 | 1,200 | 1,206.5 | 1,172.5 | 1,196.5 | -16.5 | -1.4% | 5,960,100 |
| 2024/09/10 | 1,224 | 1,229 | 1,208.5 | 1,213 | -5 | -0.4% | 3,194,500 |
| 2024/09/09 | 1,177 | 1,218 | 1,170.5 | 1,218 | -13 | -1.1% | 9,920,400 |
| 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 |
101～
150
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
