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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,380 | 3,435 | 3,360 | 3,375 | -15 | -0.4% | 1,262,000 |
| 2018/05/07 | 3,430 | 3,445 | 3,360 | 3,390 | -45 | -1.3% | 1,471,400 |
| 2018/05/02 | 3,505 | 3,510 | 3,390 | 3,435 | -75 | -2.1% | 1,872,200 |
| 2018/05/01 | 3,465 | 3,525 | 3,450 | 3,510 | +10 | +0.3% | 1,385,100 |
| 2018/04/27 | 3,550 | 3,560 | 3,480 | 3,500 | -30 | -0.8% | 1,789,300 |
| 2018/04/26 | 3,535 | 3,545 | 3,485 | 3,530 | -5 | -0.1% | 1,984,500 |
| 2018/04/25 | 3,490 | 3,545 | 3,465 | 3,535 | +5 | +0.1% | 1,936,200 |
| 2018/04/24 | 3,525 | 3,560 | 3,490 | 3,530 | +75 | +2.2% | 1,961,800 |
| 2018/04/23 | 3,455 | 3,480 | 3,440 | 3,455 | +20 | +0.6% | 1,205,800 |
| 2018/04/20 | 3,410 | 3,470 | 3,410 | 3,435 | +30 | +0.9% | 1,909,900 |
| 2018/04/19 | 3,405 | 3,435 | 3,395 | 3,405 | +10 | +0.3% | 1,396,600 |
| 2018/04/18 | 3,365 | 3,430 | 3,335 | 3,395 | +65 | +2% | 1,948,700 |
| 2018/04/17 | 3,345 | 3,345 | 3,275 | 3,330 | -20 | -0.6% | 1,611,600 |
| 2018/04/16 | 3,390 | 3,410 | 3,335 | 3,350 | -25 | -0.7% | 1,262,300 |
| 2018/04/13 | 3,310 | 3,395 | 3,305 | 3,375 | +90 | +2.7% | 2,182,700 |
| 2018/04/12 | 3,300 | 3,300 | 3,255 | 3,285 | -35 | -1.1% | 1,580,900 |
| 2018/04/11 | 3,340 | 3,360 | 3,305 | 3,320 | +50 | +1.5% | 2,227,900 |
| 2018/04/10 | 3,200 | 3,290 | 3,155 | 3,270 | +60 | +1.9% | 1,963,700 |
| 2018/04/09 | 3,245 | 3,245 | 3,185 | 3,210 | -35 | -1.1% | 1,163,400 |
| 2018/04/06 | 3,290 | 3,300 | 3,215 | 3,245 | -35 | -1.1% | 2,223,500 |
| 2018/04/05 | 3,225 | 3,300 | 3,200 | 3,280 | +80 | +2.5% | 2,101,500 |
| 2018/04/04 | 3,175 | 3,210 | 3,155 | 3,200 | +30 | +0.9% | 1,274,700 |
| 2018/04/03 | 3,150 | 3,190 | 3,130 | 3,170 | -25 | -0.8% | 1,418,900 |
| 2018/04/02 | 3,155 | 3,230 | 3,150 | 3,195 | +15 | +0.5% | 1,224,500 |
| 2018/03/30 | 3,190 | 3,215 | 3,160 | 3,180 | +55 | +1.8% | 1,621,000 |
| 2018/03/29 | 3,175 | 3,185 | 3,090 | 3,125 | ±0 | ±0% | 1,635,000 |
| 2018/03/28 | 3,040 | 3,125 | 3,040 | 3,125 | +15 | +0.5% | 1,720,300 |
| 2018/03/27 | 3,025 | 3,120 | 3,020 | 3,110 | +120 | +4% | 1,912,300 |
| 2018/03/26 | 2,945 | 2,990 | 2,920 | 2,990 | -5 | -0.2% | 2,466,700 |
| 2018/03/23 | 3,115 | 3,135 | 2,978 | 2,995 | -255 | -7.8% | 4,181,500 |
| 2018/03/22 | 3,200 | 3,260 | 3,190 | 3,250 | +50 | +1.6% | 1,870,600 |
| 2018/03/20 | 3,095 | 3,200 | 3,090 | 3,200 | +50 | +1.6% | 1,717,500 |
| 2018/03/19 | 3,155 | 3,190 | 3,125 | 3,150 | -50 | -1.6% | 1,583,100 |
| 2018/03/16 | 3,255 | 3,255 | 3,180 | 3,200 | -30 | -0.9% | 1,658,100 |
| 2018/03/15 | 3,230 | 3,245 | 3,180 | 3,230 | -25 | -0.8% | 1,214,600 |
| 2018/03/14 | 3,230 | 3,270 | 3,230 | 3,255 | -35 | -1.1% | 1,443,300 |
| 2018/03/13 | 3,225 | 3,295 | 3,215 | 3,290 | +25 | +0.8% | 1,190,400 |
| 2018/03/12 | 3,255 | 3,285 | 3,240 | 3,265 | +60 | +1.9% | 1,453,900 |
| 2018/03/09 | 3,185 | 3,280 | 3,180 | 3,205 | -5 | -0.2% | 2,806,400 |
| 2018/03/08 | 3,245 | 3,245 | 3,185 | 3,210 | -15 | -0.5% | 1,802,000 |
| 2018/03/07 | 3,255 | 3,275 | 3,205 | 3,225 | -65 | -2% | 2,497,500 |
| 2018/03/06 | 3,270 | 3,330 | 3,270 | 3,290 | +90 | +2.8% | 1,757,200 |
| 2018/03/05 | 3,255 | 3,275 | 3,185 | 3,200 | -90 | -2.7% | 3,118,900 |
| 2018/03/02 | 3,350 | 3,355 | 3,285 | 3,290 | -160 | -4.6% | 2,289,500 |
| 2018/03/01 | 3,475 | 3,490 | 3,395 | 3,450 | +45 | +1.3% | 2,087,200 |
| 2018/02/28 | 3,465 | 3,500 | 3,405 | 3,405 | -85 | -2.4% | 1,400,100 |
| 2018/02/27 | 3,495 | 3,515 | 3,475 | 3,490 | +35 | +1% | 1,564,800 |
| 2018/02/26 | 3,445 | 3,470 | 3,415 | 3,455 | ±0 | ±0% | 1,795,300 |
| 2018/02/23 | 3,415 | 3,470 | 3,405 | 3,455 | +65 | +1.9% | 1,165,000 |
| 2018/02/22 | 3,380 | 3,395 | 3,360 | 3,390 | -50 | -1.5% | 1,954,900 |
1601～
1650
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
