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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,259 | 1,284 | 1,253.5 | 1,283 | +1.5 | +0.1% | 3,464,500 |
| 2024/08/20 | 1,294 | 1,294 | 1,275.5 | 1,281.5 | +13.5 | +1.1% | 3,679,700 |
| 2024/08/19 | 1,289 | 1,298 | 1,257.5 | 1,268 | -25 | -1.9% | 4,302,000 |
| 2024/08/16 | 1,280 | 1,294.5 | 1,260 | 1,293 | +55 | +4.4% | 4,549,700 |
| 2024/08/15 | 1,227.5 | 1,248 | 1,223 | 1,238 | +20.5 | +1.7% | 3,577,200 |
| 2024/08/14 | 1,220 | 1,230.5 | 1,210 | 1,217.5 | +19.5 | +1.6% | 4,844,500 |
| 2024/08/13 | 1,189 | 1,198 | 1,178 | 1,198 | +28 | +2.4% | 4,561,300 |
| 2024/08/09 | 1,189 | 1,202.5 | 1,154.5 | 1,170 | -10 | -0.8% | 7,272,700 |
| 2024/08/08 | 1,168 | 1,191.5 | 1,157 | 1,180 | -6.5 | -0.5% | 7,855,400 |
| 2024/08/07 | 1,118.5 | 1,218 | 1,106.5 | 1,186.5 | -21.5 | -1.8% | 15,782,900 |
| 2024/08/06 | 1,197.5 | 1,237.5 | 1,172.5 | 1,208 | +140.5 | +13.2% | 9,804,800 |
| 2024/08/05 | 1,182 | 1,192 | 1,063 | 1,067.5 | -182.5 | -14.6% | 11,598,500 |
| 2024/08/02 | 1,270 | 1,283 | 1,240 | 1,250 | -80 | -6% | 8,871,700 |
| 2024/08/01 | 1,387 | 1,389 | 1,326 | 1,330 | -85 | -6% | 6,368,500 |
| 2024/07/31 | 1,395 | 1,415 | 1,378.5 | 1,415 | +7.5 | +0.5% | 4,359,800 |
| 2024/07/30 | 1,375 | 1,407.5 | 1,370.5 | 1,407.5 | +32.5 | +2.4% | 4,044,400 |
| 2024/07/29 | 1,380 | 1,393.5 | 1,373 | 1,375 | +16.5 | +1.2% | 3,243,000 |
| 2024/07/26 | 1,370 | 1,383.5 | 1,355 | 1,358.5 | -21.5 | -1.6% | 5,242,900 |
| 2024/07/25 | 1,411.5 | 1,416 | 1,378 | 1,380 | -60 | -4.2% | 5,620,000 |
| 2024/07/24 | 1,490 | 1,490 | 1,440 | 1,440 | -58.5 | -3.9% | 4,321,000 |
| 2024/07/23 | 1,531 | 1,536 | 1,498.5 | 1,498.5 | -11 | -0.7% | 2,475,600 |
| 2024/07/22 | 1,530 | 1,534 | 1,507.5 | 1,509.5 | -35 | -2.3% | 2,581,600 |
| 2024/07/19 | 1,558 | 1,558 | 1,537 | 1,544.5 | -12 | -0.8% | 2,656,300 |
| 2024/07/18 | 1,548.5 | 1,576 | 1,546.5 | 1,556.5 | -6 | -0.4% | 3,452,500 |
| 2024/07/17 | 1,560.5 | 1,585 | 1,558 | 1,562.5 | +5.5 | +0.4% | 2,335,600 |
| 2024/07/16 | 1,555 | 1,573 | 1,548 | 1,557 | -3.5 | -0.2% | 2,541,200 |
| 2024/07/12 | 1,578 | 1,585 | 1,557.5 | 1,560.5 | -35.5 | -2.2% | 5,426,400 |
| 2024/07/11 | 1,590 | 1,601.5 | 1,585 | 1,596 | +21.5 | +1.4% | 4,012,700 |
| 2024/07/10 | 1,575 | 1,582.5 | 1,559 | 1,574.5 | -8.5 | -0.5% | 3,742,000 |
| 2024/07/09 | 1,589 | 1,598.5 | 1,572.5 | 1,583 | -12.5 | -0.8% | 3,645,500 |
| 2024/07/08 | 1,589 | 1,616 | 1,581.5 | 1,595.5 | +10 | +0.6% | 4,471,700 |
| 2024/07/05 | 1,610 | 1,617.5 | 1,575 | 1,585.5 | -22.5 | -1.4% | 3,959,600 |
| 2024/07/04 | 1,552.5 | 1,608 | 1,551.5 | 1,608 | +80.5 | +5.3% | 10,437,000 |
| 2024/07/03 | 1,497 | 1,527.5 | 1,483.5 | 1,527.5 | +28 | +1.9% | 5,069,300 |
| 2024/07/02 | 1,479 | 1,508 | 1,471 | 1,499.5 | +14.5 | +1% | 4,639,100 |
| 2024/07/01 | 1,502 | 1,504.5 | 1,479 | 1,485 | -4 | -0.3% | 3,955,500 |
| 2024/06/28 | 1,486 | 1,494 | 1,475.5 | 1,489 | +8 | +0.5% | 4,623,500 |
| 2024/06/27 | 1,476 | 1,487.5 | 1,472 | 1,481 | -26 | -1.7% | 4,549,500 |
| 2024/06/26 | 1,512.5 | 1,519.5 | 1,500 | 1,507 | -5.5 | -0.4% | 5,455,900 |
| 2024/06/25 | 1,497.5 | 1,523.5 | 1,488.5 | 1,512.5 | +26 | +1.7% | 4,646,000 |
| 2024/06/24 | 1,504 | 1,504 | 1,478 | 1,486.5 | -4 | -0.3% | 4,305,500 |
| 2024/06/21 | 1,495 | 1,502.5 | 1,486.5 | 1,490.5 | -0.5 | ±0% | 3,401,100 |
| 2024/06/20 | 1,490 | 1,495 | 1,471 | 1,491 | +1 | +0.1% | 2,562,300 |
| 2024/06/19 | 1,498 | 1,514.5 | 1,489 | 1,490 | -1 | -0.1% | 2,806,900 |
| 2024/06/18 | 1,490 | 1,492.5 | 1,482.5 | 1,491 | +21 | +1.4% | 2,839,700 |
| 2024/06/17 | 1,510 | 1,512 | 1,466 | 1,470 | -46 | -3% | 4,044,900 |
| 2024/06/14 | 1,505 | 1,520 | 1,479 | 1,516 | +10.5 | +0.7% | 6,264,400 |
| 2024/06/13 | 1,522 | 1,527 | 1,498 | 1,505.5 | -6 | -0.4% | 3,333,300 |
| 2024/06/12 | 1,510 | 1,518 | 1,491 | 1,511.5 | -9.5 | -0.6% | 3,280,300 |
| 2024/06/11 | 1,513 | 1,532 | 1,513 | 1,521 | +14.5 | +1% | 3,051,500 |
151～
200
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
