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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,276 | 1,298 | 1,272 | 1,280 | -73.5 | -5.4% | 8,070,900 |
| 2024/09/27 | 1,336.5 | 1,356 | 1,313 | 1,353.5 | +41 | +3.1% | 9,495,900 |
| 2024/09/26 | 1,294 | 1,312.5 | 1,283 | 1,312.5 | +25 | +1.9% | 6,914,300 |
| 2024/09/25 | 1,284.5 | 1,298.5 | 1,272 | 1,287.5 | +3 | +0.2% | 4,458,400 |
| 2024/09/24 | 1,285 | 1,299 | 1,277 | 1,284.5 | +16.5 | +1.3% | 5,298,800 |
| 2024/09/20 | 1,292.5 | 1,292.5 | 1,265 | 1,268 | -4.5 | -0.4% | 7,509,000 |
| 2024/09/19 | 1,263 | 1,290.5 | 1,258 | 1,272.5 | +28.5 | +2.3% | 8,657,900 |
| 2024/09/18 | 1,240 | 1,249.5 | 1,224.5 | 1,244 | +5.5 | +0.4% | 5,188,800 |
| 2024/09/17 | 1,255 | 1,259.5 | 1,223.5 | 1,238.5 | -10 | -0.8% | 5,100,600 |
| 2024/09/13 | 1,250 | 1,253.5 | 1,239 | 1,248.5 | -3 | -0.2% | 4,721,900 |
| 2024/09/12 | 1,237 | 1,252.5 | 1,225.5 | 1,251.5 | +55 | +4.6% | 5,828,900 |
| 2024/09/11 | 1,200 | 1,206.5 | 1,172.5 | 1,196.5 | -16.5 | -1.4% | 5,960,100 |
| 2024/09/10 | 1,224 | 1,229 | 1,208.5 | 1,213 | -5 | -0.4% | 3,194,500 |
| 2024/09/09 | 1,177 | 1,218 | 1,170.5 | 1,218 | -13 | -1.1% | 9,920,400 |
| 2024/09/06 | 1,240 | 1,250 | 1,228.5 | 1,231 | -9 | -0.7% | 4,146,800 |
| 2024/09/05 | 1,210.5 | 1,260 | 1,203 | 1,240 | -8 | -0.6% | 5,394,500 |
| 2024/09/04 | 1,248.5 | 1,268.5 | 1,243 | 1,248 | -42.5 | -3.3% | 29,084,500 |
| 2024/09/03 | 1,302 | 1,303.5 | 1,279.5 | 1,290.5 | -10 | -0.8% | 9,430,700 |
| 2024/09/02 | 1,280 | 1,311.5 | 1,268.5 | 1,300.5 | +33.5 | +2.6% | 9,510,600 |
| 2024/08/30 | 1,259 | 1,269 | 1,251 | 1,267 | +5 | +0.4% | 8,793,900 |
| 2024/08/29 | 1,269.5 | 1,271 | 1,257 | 1,262 | +3.5 | +0.3% | 3,760,600 |
| 2024/08/28 | 1,244 | 1,258.5 | 1,236 | 1,258.5 | +14.5 | +1.2% | 4,010,200 |
| 2024/08/27 | 1,229 | 1,248 | 1,226.5 | 1,244 | +27 | +2.2% | 4,954,700 |
| 2024/08/26 | 1,230 | 1,231 | 1,208 | 1,217 | -67.5 | -5.3% | 8,629,200 |
| 2024/08/23 | 1,270 | 1,284.5 | 1,263 | 1,284.5 | +16 | +1.3% | 3,165,400 |
| 2024/08/22 | 1,259.5 | 1,269.5 | 1,255 | 1,268.5 | -14.5 | -1.1% | 3,397,400 |
| 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 |
201～
250
件表示中 / 3749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 | 111,700円 | +4.8% | +25.6% | 4.48% | 7.74倍 | 0.93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 |
| いすゞ | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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 |
| 日産自 | 32,500円 | -1.1% | +47.5% | 0.00% | 56.72倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| マツダ | 94,300円 | -0.4% | -20.6% | 5.83% | 6.26倍 | 0.33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 |
| 三菱自 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
