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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,390 | 3,445 | 3,380 | 3,440 | +10 | +0.3% | 2,270,500 |
| 2018/02/20 | 3,500 | 3,500 | 3,365 | 3,430 | -105 | -3% | 2,325,800 |
| 2018/02/19 | 3,495 | 3,560 | 3,485 | 3,535 | +75 | +2.2% | 1,474,900 |
| 2018/02/16 | 3,445 | 3,515 | 3,435 | 3,460 | +65 | +1.9% | 1,799,300 |
| 2018/02/15 | 3,400 | 3,435 | 3,355 | 3,395 | +35 | +1% | 2,437,600 |
| 2018/02/14 | 3,340 | 3,405 | 3,285 | 3,360 | -105 | -3% | 3,675,500 |
| 2018/02/13 | 3,500 | 3,550 | 3,445 | 3,465 | +35 | +1% | 2,111,800 |
| 2018/02/09 | 3,485 | 3,515 | 3,395 | 3,430 | -105 | -3% | 2,512,200 |
| 2018/02/08 | 3,455 | 3,570 | 3,455 | 3,535 | +80 | +2.3% | 1,932,900 |
| 2018/02/07 | 3,585 | 3,595 | 3,445 | 3,455 | -30 | -0.9% | 1,977,000 |
| 2018/02/06 | 3,485 | 3,520 | 3,410 | 3,485 | -185 | -5% | 3,145,300 |
| 2018/02/05 | 3,630 | 3,695 | 3,610 | 3,670 | -15 | -0.4% | 1,243,600 |
| 2018/02/02 | 3,695 | 3,720 | 3,665 | 3,685 | -35 | -0.9% | 1,108,700 |
| 2018/02/01 | 3,670 | 3,720 | 3,660 | 3,720 | +100 | +2.8% | 1,087,800 |
| 2018/01/31 | 3,640 | 3,690 | 3,605 | 3,620 | -60 | -1.6% | 2,024,500 |
| 2018/01/30 | 3,715 | 3,780 | 3,670 | 3,680 | -60 | -1.6% | 1,547,300 |
| 2018/01/29 | 3,740 | 3,775 | 3,710 | 3,740 | ±0 | ±0% | 850,600 |
| 2018/01/26 | 3,725 | 3,770 | 3,715 | 3,740 | +30 | +0.8% | 1,235,400 |
| 2018/01/25 | 3,785 | 3,790 | 3,685 | 3,710 | -115 | -3% | 1,747,700 |
| 2018/01/24 | 3,840 | 3,870 | 3,810 | 3,825 | -45 | -1.2% | 1,128,100 |
| 2018/01/23 | 3,810 | 3,870 | 3,805 | 3,870 | +85 | +2.2% | 1,015,400 |
| 2018/01/22 | 3,800 | 3,805 | 3,750 | 3,785 | -30 | -0.8% | 1,095,200 |
| 2018/01/19 | 3,835 | 3,875 | 3,780 | 3,815 | ±0 | ±0% | 1,972,700 |
| 2018/01/18 | 3,875 | 3,880 | 3,795 | 3,815 | -20 | -0.5% | 1,585,300 |
| 2018/01/17 | 3,800 | 3,835 | 3,785 | 3,835 | +40 | +1.1% | 1,280,200 |
| 2018/01/16 | 3,775 | 3,810 | 3,765 | 3,795 | +20 | +0.5% | 747,400 |
| 2018/01/15 | 3,885 | 3,890 | 3,740 | 3,775 | -80 | -2.1% | 1,842,500 |
| 2018/01/12 | 3,860 | 3,885 | 3,845 | 3,855 | -20 | -0.5% | 1,506,700 |
| 2018/01/11 | 3,855 | 3,890 | 3,840 | 3,875 | -25 | -0.6% | 849,400 |
| 2018/01/10 | 3,865 | 3,935 | 3,865 | 3,900 | +35 | +0.9% | 1,192,700 |
| 2018/01/09 | 3,935 | 3,935 | 3,830 | 3,865 | -45 | -1.2% | 1,611,000 |
| 2018/01/05 | 3,825 | 3,915 | 3,820 | 3,910 | +105 | +2.8% | 1,638,500 |
| 2018/01/04 | 3,730 | 3,805 | 3,720 | 3,805 | +110 | +3% | 1,909,600 |
| 2017/12/29 | 3,680 | 3,720 | 3,670 | 3,695 | +5 | +0.1% | 598,500 |
| 2017/12/28 | 3,690 | 3,715 | 3,675 | 3,690 | ±0 | ±0% | 600,800 |
| 2017/12/27 | 3,675 | 3,700 | 3,660 | 3,690 | -40 | -1.1% | 636,700 |
| 2017/12/26 | 3,750 | 3,750 | 3,720 | 3,730 | -5 | -0.1% | 852,700 |
| 2017/12/25 | 3,760 | 3,760 | 3,730 | 3,735 | -20 | -0.5% | 524,800 |
| 2017/12/22 | 3,720 | 3,765 | 3,710 | 3,755 | +45 | +1.2% | 1,469,200 |
| 2017/12/21 | 3,650 | 3,710 | 3,635 | 3,710 | +55 | +1.5% | 1,205,600 |
| 2017/12/20 | 3,630 | 3,665 | 3,605 | 3,655 | +10 | +0.3% | 1,020,100 |
| 2017/12/19 | 3,630 | 3,660 | 3,620 | 3,645 | +40 | +1.1% | 1,529,600 |
| 2017/12/18 | 3,575 | 3,610 | 3,540 | 3,605 | +80 | +2.3% | 1,853,600 |
| 2017/12/15 | 3,540 | 3,545 | 3,495 | 3,525 | -30 | -0.8% | 1,628,900 |
| 2017/12/14 | 3,550 | 3,565 | 3,530 | 3,555 | -20 | -0.6% | 1,130,400 |
| 2017/12/13 | 3,585 | 3,600 | 3,565 | 3,575 | +5 | +0.1% | 1,518,200 |
| 2017/12/12 | 3,580 | 3,600 | 3,570 | 3,570 | -15 | -0.4% | 993,800 |
| 2017/12/11 | 3,565 | 3,595 | 3,555 | 3,585 | +60 | +1.7% | 1,553,100 |
| 2017/12/08 | 3,515 | 3,535 | 3,500 | 3,525 | +50 | +1.4% | 2,513,300 |
| 2017/12/07 | 3,500 | 3,535 | 3,470 | 3,475 | ±0 | ±0% | 1,651,200 |
1651～
1700
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
