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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,988 | 3,025 | 2,965 | 3,015 | +84 | +2.9% | 1,983,400 |
| 2018/07/17 | 2,916 | 2,943 | 2,889 | 2,931 | +43 | +1.5% | 1,578,000 |
| 2018/07/13 | 2,857 | 2,909 | 2,834 | 2,888 | +62 | +2.2% | 2,435,700 |
| 2018/07/12 | 2,808 | 2,831 | 2,776 | 2,826 | +57 | +2.1% | 1,599,200 |
| 2018/07/11 | 2,768 | 2,778 | 2,730 | 2,769 | -49 | -1.7% | 1,292,200 |
| 2018/07/10 | 2,838 | 2,840 | 2,815 | 2,818 | +15 | +0.5% | 1,463,300 |
| 2018/07/09 | 2,787 | 2,822 | 2,766 | 2,803 | +22 | +0.8% | 962,800 |
| 2018/07/06 | 2,730 | 2,791 | 2,730 | 2,781 | +52 | +1.9% | 1,665,400 |
| 2018/07/05 | 2,728 | 2,742 | 2,709 | 2,729 | +1 | ±0% | 1,378,000 |
| 2018/07/04 | 2,736 | 2,771 | 2,711 | 2,728 | -29 | -1.1% | 1,684,100 |
| 2018/07/03 | 2,784 | 2,789 | 2,735 | 2,757 | -38 | -1.4% | 2,105,300 |
| 2018/07/02 | 2,782 | 2,842 | 2,779 | 2,795 | +9 | +0.3% | 2,679,200 |
| 2018/06/29 | 2,744 | 2,793 | 2,730 | 2,786 | +68 | +2.5% | 3,357,600 |
| 2018/06/28 | 2,721 | 2,722 | 2,681 | 2,718 | -22 | -0.8% | 3,030,300 |
| 2018/06/27 | 2,767 | 2,787 | 2,722 | 2,740 | -77 | -2.7% | 2,130,100 |
| 2018/06/26 | 2,752 | 2,823 | 2,735 | 2,817 | +22 | +0.8% | 2,988,600 |
| 2018/06/25 | 2,840 | 2,849 | 2,789 | 2,795 | -62 | -2.2% | 2,407,800 |
| 2018/06/22 | 2,849 | 2,864 | 2,823 | 2,857 | -42 | -1.4% | 2,053,900 |
| 2018/06/21 | 2,886 | 2,912 | 2,881 | 2,899 | -2 | -0.1% | 1,349,100 |
| 2018/06/20 | 2,890 | 2,908 | 2,832 | 2,901 | +14 | +0.5% | 2,137,300 |
| 2018/06/19 | 2,921 | 2,951 | 2,884 | 2,887 | -105 | -3.5% | 3,232,000 |
| 2018/06/18 | 3,000 | 3,010 | 2,950 | 2,992 | -28 | -0.9% | 1,886,400 |
| 2018/06/15 | 3,050 | 3,055 | 3,000 | 3,020 | ±0 | ±0% | 1,796,500 |
| 2018/06/14 | 3,080 | 3,085 | 3,010 | 3,020 | -60 | -1.9% | 2,208,400 |
| 2018/06/13 | 3,065 | 3,100 | 3,065 | 3,080 | -20 | -0.6% | 1,181,000 |
| 2018/06/12 | 3,100 | 3,110 | 3,035 | 3,100 | +30 | +1% | 2,251,200 |
| 2018/06/11 | 3,075 | 3,100 | 3,050 | 3,070 | -5 | -0.2% | 1,232,900 |
| 2018/06/08 | 3,075 | 3,150 | 3,065 | 3,075 | ±0 | ±0% | 2,460,300 |
| 2018/06/07 | 3,150 | 3,155 | 3,050 | 3,075 | -75 | -2.4% | 3,385,000 |
| 2018/06/06 | 3,160 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 1,280,100 |
| 2018/06/05 | 3,185 | 3,195 | 3,110 | 3,150 | +10 | +0.3% | 1,487,600 |
| 2018/06/04 | 3,130 | 3,165 | 3,120 | 3,140 | +15 | +0.5% | 1,590,500 |
| 2018/06/01 | 3,140 | 3,155 | 3,090 | 3,125 | -25 | -0.8% | 2,179,200 |
| 2018/05/31 | 3,205 | 3,210 | 3,135 | 3,150 | -10 | -0.3% | 2,773,700 |
| 2018/05/30 | 3,150 | 3,190 | 3,130 | 3,160 | -55 | -1.7% | 1,952,400 |
| 2018/05/29 | 3,220 | 3,250 | 3,195 | 3,215 | -25 | -0.8% | 1,286,700 |
| 2018/05/28 | 3,235 | 3,275 | 3,225 | 3,240 | +35 | +1.1% | 1,276,400 |
| 2018/05/25 | 3,180 | 3,245 | 3,160 | 3,205 | +15 | +0.5% | 1,612,500 |
| 2018/05/24 | 3,300 | 3,300 | 3,170 | 3,190 | -105 | -3.2% | 2,042,100 |
| 2018/05/23 | 3,350 | 3,375 | 3,295 | 3,295 | -65 | -1.9% | 1,489,300 |
| 2018/05/22 | 3,360 | 3,390 | 3,350 | 3,360 | +10 | +0.3% | 1,122,000 |
| 2018/05/21 | 3,330 | 3,360 | 3,310 | 3,350 | +40 | +1.2% | 1,089,000 |
| 2018/05/18 | 3,320 | 3,320 | 3,295 | 3,310 | +10 | +0.3% | 1,231,000 |
| 2018/05/17 | 3,345 | 3,350 | 3,300 | 3,300 | ±0 | ±0% | 1,233,800 |
| 2018/05/16 | 3,340 | 3,370 | 3,300 | 3,300 | -60 | -1.8% | 1,735,300 |
| 2018/05/15 | 3,350 | 3,385 | 3,345 | 3,360 | +25 | +0.7% | 1,496,300 |
| 2018/05/14 | 3,335 | 3,370 | 3,300 | 3,335 | -70 | -2.1% | 1,705,000 |
| 2018/05/11 | 3,455 | 3,475 | 3,335 | 3,405 | -5 | -0.1% | 2,852,700 |
| 2018/05/10 | 3,320 | 3,420 | 3,320 | 3,410 | +75 | +2.2% | 1,617,400 |
| 2018/05/09 | 3,345 | 3,375 | 3,315 | 3,335 | -40 | -1.2% | 1,260,600 |
1551～
1600
件表示中 / 3586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 | 133,500円 | +7.7% | - | 3.75% | 8.16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 | 40,600円 | +0.1% | - | 3.69% | - | 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 | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82倍 | 1.00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 | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65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 | 628,200円 | +17.9% | +197.1% | 2.23% | 14.42倍 | 1.64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
