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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,991 | 4,042 | 3,936 | 3,943 | +12 | +0.3% | 1,653,800 |
| 2023/09/29 | 4,012 | 4,018 | 3,910 | 3,931 | -61 | -1.5% | 2,561,500 |
| 2023/09/28 | 3,977 | 4,037 | 3,966 | 3,992 | -8 | -0.2% | 1,529,700 |
| 2023/09/27 | 3,980 | 4,000 | 3,932 | 4,000 | +4 | +0.1% | 1,430,700 |
| 2023/09/26 | 4,030 | 4,038 | 3,988 | 3,996 | -28 | -0.7% | 1,083,000 |
| 2023/09/25 | 4,020 | 4,034 | 3,987 | 4,024 | +24 | +0.6% | 972,200 |
| 2023/09/22 | 3,949 | 4,016 | 3,928 | 4,000 | +7 | +0.2% | 1,353,800 |
| 2023/09/21 | 4,051 | 4,063 | 3,982 | 3,993 | -48 | -1.2% | 1,365,800 |
| 2023/09/20 | 4,127 | 4,134 | 4,028 | 4,041 | -86 | -2.1% | 1,439,300 |
| 2023/09/19 | 4,035 | 4,131 | 4,022 | 4,127 | +103 | +2.6% | 2,624,400 |
| 2023/09/15 | 3,980 | 4,052 | 3,972 | 4,024 | +89 | +2.3% | 2,594,800 |
| 2023/09/14 | 3,866 | 3,944 | 3,856 | 3,935 | +90 | +2.3% | 1,669,500 |
| 2023/09/13 | 3,872 | 3,873 | 3,832 | 3,845 | -3 | -0.1% | 1,206,600 |
| 2023/09/12 | 3,848 | 3,861 | 3,810 | 3,848 | +23 | +0.6% | 1,071,500 |
| 2023/09/11 | 3,848 | 3,851 | 3,812 | 3,825 | -24 | -0.6% | 885,800 |
| 2023/09/08 | 3,887 | 3,894 | 3,829 | 3,849 | -46 | -1.2% | 1,533,000 |
| 2023/09/07 | 3,907 | 3,950 | 3,885 | 3,895 | -2 | -0.1% | 1,412,200 |
| 2023/09/06 | 3,910 | 3,924 | 3,883 | 3,897 | +16 | +0.4% | 1,435,200 |
| 2023/09/05 | 3,888 | 3,888 | 3,835 | 3,881 | -1 | ±0% | 1,156,500 |
| 2023/09/04 | 3,840 | 3,882 | 3,831 | 3,882 | +70 | +1.8% | 1,512,700 |
| 2023/09/01 | 3,780 | 3,830 | 3,761 | 3,812 | +33 | +0.9% | 1,824,600 |
| 2023/08/31 | 3,783 | 3,798 | 3,740 | 3,779 | -36 | -0.9% | 3,856,400 |
| 2023/08/30 | 3,880 | 3,884 | 3,805 | 3,815 | -34 | -0.9% | 1,410,800 |
| 2023/08/29 | 3,880 | 3,880 | 3,827 | 3,849 | -14 | -0.4% | 1,074,000 |
| 2023/08/28 | 3,821 | 3,863 | 3,794 | 3,863 | +100 | +2.7% | 1,080,900 |
| 2023/08/25 | 3,754 | 3,788 | 3,754 | 3,763 | -22 | -0.6% | 1,250,000 |
| 2023/08/24 | 3,795 | 3,799 | 3,769 | 3,785 | +13 | +0.3% | 963,100 |
| 2023/08/23 | 3,727 | 3,776 | 3,720 | 3,772 | +24 | +0.6% | 1,293,900 |
| 2023/08/22 | 3,755 | 3,768 | 3,722 | 3,748 | +25 | +0.7% | 1,080,200 |
| 2023/08/21 | 3,749 | 3,758 | 3,708 | 3,723 | +12 | +0.3% | 1,176,000 |
| 2023/08/18 | 3,698 | 3,745 | 3,694 | 3,711 | -48 | -1.3% | 1,711,500 |
| 2023/08/17 | 3,720 | 3,759 | 3,671 | 3,759 | +41 | +1.1% | 1,685,300 |
| 2023/08/16 | 3,750 | 3,761 | 3,713 | 3,718 | -110 | -2.9% | 2,168,900 |
| 2023/08/15 | 3,879 | 3,887 | 3,826 | 3,828 | -6 | -0.2% | 1,301,800 |
| 2023/08/14 | 3,954 | 3,979 | 3,816 | 3,834 | -84 | -2.1% | 2,371,100 |
| 2023/08/10 | 3,853 | 3,918 | 3,851 | 3,918 | +65 | +1.7% | 2,473,700 |
| 2023/08/09 | 3,852 | 3,932 | 3,822 | 3,853 | -207 | -5.1% | 5,245,700 |
| 2023/08/08 | 4,074 | 4,139 | 4,050 | 4,060 | +32 | +0.8% | 2,057,900 |
| 2023/08/07 | 3,972 | 4,028 | 3,945 | 4,028 | -23 | -0.6% | 1,952,700 |
| 2023/08/04 | 4,028 | 4,058 | 3,987 | 4,051 | -14 | -0.3% | 1,366,200 |
| 2023/08/03 | 4,109 | 4,124 | 4,065 | 4,065 | -106 | -2.5% | 1,278,500 |
| 2023/08/02 | 4,205 | 4,279 | 4,156 | 4,171 | -77 | -1.8% | 1,452,800 |
| 2023/08/01 | 4,183 | 4,249 | 4,169 | 4,248 | +88 | +2.1% | 1,142,900 |
| 2023/07/31 | 4,153 | 4,226 | 4,135 | 4,160 | +77 | +1.9% | 2,147,400 |
| 2023/07/28 | 4,060 | 4,100 | 3,959 | 4,083 | -45 | -1.1% | 4,563,500 |
| 2023/07/27 | 4,124 | 4,132 | 4,090 | 4,128 | ±0 | ±0% | 1,240,800 |
| 2023/07/26 | 4,135 | 4,143 | 4,086 | 4,128 | -35 | -0.8% | 1,055,000 |
| 2023/07/25 | 4,116 | 4,163 | 4,091 | 4,163 | +40 | +1% | 1,293,600 |
| 2023/07/24 | 4,117 | 4,159 | 4,107 | 4,123 | +48 | +1.2% | 1,377,900 |
| 2023/07/21 | 4,076 | 4,107 | 4,042 | 4,075 | -5 | -0.1% | 1,005,000 |
151～
200
件表示中 / 3456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 | 146,600円 | +7.7% | - | 3.41% | 8.22倍 | 1.28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 | 55,200円 | +7.2% | -11.7% | 4.53% | 5.43倍 | 0.35倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| アイシン | 560,000円 | +0.2% | +50.1% | 3.21% | 11.61倍 | 0.71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 |
| いすゞ | 200,100円 | -1.1% | -12.2% | 4.60% | 9.36倍 | 1.02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 |
| マツダ | 158,200円 | +10.8% | -31.3% | 3.79% | 6.64倍 | 0.57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
