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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,500 | 3,535 | 3,470 | 3,475 | ±0 | ±0% | 1,651,200 |
| 2017/12/06 | 3,505 | 3,535 | 3,460 | 3,475 | -55 | -1.6% | 2,079,500 |
| 2017/12/05 | 3,485 | 3,555 | 3,480 | 3,530 | +35 | +1% | 1,710,100 |
| 2017/12/04 | 3,530 | 3,535 | 3,495 | 3,495 | -15 | -0.4% | 1,182,500 |
| 2017/12/01 | 3,555 | 3,560 | 3,485 | 3,510 | -10 | -0.3% | 1,968,000 |
| 2017/11/30 | 3,495 | 3,530 | 3,475 | 3,520 | +45 | +1.3% | 2,482,600 |
| 2017/11/29 | 3,470 | 3,495 | 3,455 | 3,475 | -105 | -2.9% | 4,262,000 |
| 2017/11/28 | 3,590 | 3,610 | 3,570 | 3,580 | -10 | -0.3% | 1,219,500 |
| 2017/11/27 | 3,640 | 3,650 | 3,575 | 3,590 | -35 | -1% | 1,159,500 |
| 2017/11/24 | 3,640 | 3,645 | 3,600 | 3,625 | -45 | -1.2% | 1,098,700 |
| 2017/11/22 | 3,685 | 3,730 | 3,670 | 3,670 | +45 | +1.2% | 2,132,800 |
| 2017/11/21 | 3,575 | 3,635 | 3,565 | 3,625 | +80 | +2.3% | 1,633,600 |
| 2017/11/20 | 3,550 | 3,565 | 3,530 | 3,545 | -20 | -0.6% | 1,013,700 |
| 2017/11/17 | 3,580 | 3,615 | 3,545 | 3,565 | +40 | +1.1% | 2,252,700 |
| 2017/11/16 | 3,420 | 3,530 | 3,410 | 3,525 | +155 | +4.6% | 2,709,000 |
| 2017/11/15 | 3,400 | 3,400 | 3,345 | 3,370 | -35 | -1% | 1,817,600 |
| 2017/11/14 | 3,415 | 3,440 | 3,400 | 3,405 | +20 | +0.6% | 1,552,000 |
| 2017/11/13 | 3,415 | 3,415 | 3,375 | 3,385 | -15 | -0.4% | 1,144,300 |
| 2017/11/10 | 3,410 | 3,445 | 3,385 | 3,400 | -70 | -2% | 1,979,400 |
| 2017/11/09 | 3,515 | 3,530 | 3,420 | 3,470 | -35 | -1% | 2,323,500 |
| 2017/11/08 | 3,530 | 3,555 | 3,490 | 3,505 | -35 | -1% | 1,812,800 |
| 2017/11/07 | 3,560 | 3,565 | 3,530 | 3,540 | -40 | -1.1% | 2,015,700 |
| 2017/11/06 | 3,545 | 3,620 | 3,540 | 3,580 | +80 | +2.3% | 3,560,800 |
| 2017/11/02 | 3,455 | 3,555 | 3,425 | 3,500 | +80 | +2.3% | 4,642,100 |
| 2017/11/01 | 3,400 | 3,430 | 3,390 | 3,420 | +50 | +1.5% | 2,847,300 |
| 2017/10/31 | 3,380 | 3,380 | 3,350 | 3,370 | -30 | -0.9% | 1,304,300 |
| 2017/10/30 | 3,405 | 3,415 | 3,380 | 3,400 | ±0 | ±0% | 1,358,600 |
| 2017/10/27 | 3,435 | 3,435 | 3,375 | 3,400 | -15 | -0.4% | 1,978,100 |
| 2017/10/26 | 3,385 | 3,435 | 3,380 | 3,415 | +50 | +1.5% | 3,287,000 |
| 2017/10/25 | 3,335 | 3,390 | 3,335 | 3,365 | +55 | +1.7% | 2,378,200 |
| 2017/10/24 | 3,290 | 3,315 | 3,250 | 3,310 | ±0 | ±0% | 1,651,400 |
| 2017/10/23 | 3,330 | 3,335 | 3,295 | 3,310 | +20 | +0.6% | 1,803,400 |
| 2017/10/20 | 3,245 | 3,295 | 3,230 | 3,290 | -15 | -0.5% | 1,884,800 |
| 2017/10/19 | 3,300 | 3,315 | 3,285 | 3,305 | +10 | +0.3% | 1,030,600 |
| 2017/10/18 | 3,325 | 3,325 | 3,280 | 3,295 | -20 | -0.6% | 1,259,600 |
| 2017/10/17 | 3,315 | 3,325 | 3,300 | 3,315 | +15 | +0.5% | 1,851,100 |
| 2017/10/16 | 3,320 | 3,325 | 3,290 | 3,300 | ±0 | ±0% | 1,279,600 |
| 2017/10/13 | 3,275 | 3,335 | 3,265 | 3,300 | -15 | -0.5% | 2,268,900 |
| 2017/10/12 | 3,350 | 3,350 | 3,310 | 3,315 | ±0 | ±0% | 1,141,600 |
| 2017/10/11 | 3,305 | 3,340 | 3,295 | 3,315 | +20 | +0.6% | 1,606,200 |
| 2017/10/10 | 3,270 | 3,305 | 3,255 | 3,295 | +30 | +0.9% | 1,120,700 |
| 2017/10/06 | 3,300 | 3,325 | 3,220 | 3,265 | -20 | -0.6% | 2,032,100 |
| 2017/10/05 | 3,290 | 3,305 | 3,265 | 3,285 | -20 | -0.6% | 1,419,800 |
| 2017/10/04 | 3,360 | 3,375 | 3,290 | 3,305 | -65 | -1.9% | 1,676,300 |
| 2017/10/03 | 3,380 | 3,385 | 3,355 | 3,370 | +10 | +0.3% | 1,208,600 |
| 2017/10/02 | 3,365 | 3,370 | 3,335 | 3,360 | -10 | -0.3% | 943,700 |
| 2017/09/29 | 3,415 | 3,420 | 3,350 | 3,370 | -70 | -2% | 1,800,000 |
| 2017/09/28 | 3,500 | 3,525 | 3,430 | 3,440 | -20 | -0.6% | 1,506,800 |
| 2017/09/27 | 3,400 | 3,470 | 3,385 | 3,460 | +50 | +1.5% | 1,161,000 |
| 2017/09/26 | 3,415 | 3,450 | 3,400 | 3,410 | -10 | -0.3% | 1,167,000 |
1801～
1850
件表示中 / 3687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 | 110,100円 | +4.8% | +25.6% | 4.54% | 7.63倍 | 0.92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 |
| アイシン | 158,200円 | -2.2% | +10.1% | 3.79% | 11.99倍 | 0.63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 |
| 日産自 | 32,900円 | -1.5% | -82.9% | 0.00% | - | 0.20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 |
| 三菱自 | 39,000円 | -1.1% | -56.9% | 3.85% | 14.91倍 | 0.50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 | 85,200円 | +3.6% | -40.6% | 6.46% | 3.84倍 | 0.31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
