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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,960 | 1,960 | 1,925 | 1,925 | -26 | -1.3% | 982,600 |
| 2014/08/28 | 1,918 | 1,954 | 1,911 | 1,951 | -7 | -0.4% | 1,151,700 |
| 2014/08/27 | 1,942 | 1,965 | 1,933 | 1,958 | +16 | +0.8% | 1,303,600 |
| 2014/08/26 | 1,973 | 1,982 | 1,942 | 1,942 | -16 | -0.8% | 1,271,200 |
| 2014/08/25 | 1,906 | 1,967 | 1,900 | 1,958 | +71 | +3.8% | 2,196,200 |
| 2014/08/22 | 1,910 | 1,912 | 1,872 | 1,887 | -34 | -1.8% | 2,116,500 |
| 2014/08/21 | 1,929 | 1,929 | 1,913 | 1,921 | +16 | +0.8% | 1,211,800 |
| 2014/08/20 | 1,939 | 1,939 | 1,897 | 1,905 | -28 | -1.4% | 1,262,500 |
| 2014/08/19 | 1,924 | 1,935 | 1,912 | 1,933 | +16 | +0.8% | 970,200 |
| 2014/08/18 | 1,910 | 1,918 | 1,905 | 1,917 | +15 | +0.8% | 753,500 |
| 2014/08/15 | 1,938 | 1,947 | 1,887 | 1,902 | -45 | -2.3% | 1,888,400 |
| 2014/08/14 | 1,935 | 1,952 | 1,923 | 1,947 | +16 | +0.8% | 1,159,500 |
| 2014/08/13 | 1,915 | 1,955 | 1,904 | 1,931 | +25 | +1.3% | 2,595,800 |
| 2014/08/12 | 1,905 | 1,909 | 1,893 | 1,906 | +18 | +1% | 1,095,800 |
| 2014/08/11 | 1,899 | 1,925 | 1,882 | 1,888 | +13 | +0.7% | 1,743,700 |
| 2014/08/08 | 1,893 | 1,910 | 1,845 | 1,875 | -26 | -1.4% | 3,437,400 |
| 2014/08/07 | 1,901 | 1,913 | 1,868 | 1,901 | -1 | -0.1% | 4,092,500 |
| 2014/08/06 | 1,796 | 1,913 | 1,795 | 1,902 | +119 | +6.7% | 6,870,500 |
| 2014/08/05 | 1,748 | 1,807 | 1,732 | 1,783 | +63 | +3.7% | 4,672,200 |
| 2014/08/04 | 1,707 | 1,729 | 1,702 | 1,720 | +5 | +0.3% | 1,734,800 |
| 2014/08/01 | 1,716 | 1,722 | 1,706 | 1,715 | -13 | -0.8% | 1,514,100 |
| 2014/07/31 | 1,753 | 1,753 | 1,728 | 1,728 | ±0 | ±0% | 1,743,600 |
| 2014/07/30 | 1,753 | 1,759 | 1,726 | 1,728 | -28 | -1.6% | 1,789,200 |
| 2014/07/29 | 1,756 | 1,765 | 1,744 | 1,756 | -10 | -0.6% | 1,092,600 |
| 2014/07/28 | 1,774 | 1,774 | 1,757 | 1,766 | -7 | -0.4% | 853,600 |
| 2014/07/25 | 1,761 | 1,774 | 1,751 | 1,773 | +21 | +1.2% | 1,155,700 |
| 2014/07/24 | 1,768 | 1,772 | 1,749 | 1,752 | -2 | -0.1% | 1,174,300 |
| 2014/07/23 | 1,772 | 1,778 | 1,751 | 1,754 | -11 | -0.6% | 692,500 |
| 2014/07/22 | 1,763 | 1,776 | 1,753 | 1,765 | +21 | +1.2% | 1,049,800 |
| 2014/07/18 | 1,746 | 1,747 | 1,730 | 1,744 | -24 | -1.4% | 993,900 |
| 2014/07/17 | 1,781 | 1,786 | 1,767 | 1,768 | -11 | -0.6% | 1,153,700 |
| 2014/07/16 | 1,781 | 1,787 | 1,768 | 1,779 | +16 | +0.9% | 1,319,700 |
| 2014/07/15 | 1,790 | 1,793 | 1,761 | 1,763 | -16 | -0.9% | 1,801,500 |
| 2014/07/14 | 1,780 | 1,786 | 1,758 | 1,779 | ±0 | ±0% | 1,163,300 |
| 2014/07/11 | 1,776 | 1,792 | 1,754 | 1,779 | -24 | -1.3% | 1,766,900 |
| 2014/07/10 | 1,813 | 1,831 | 1,800 | 1,803 | +6 | +0.3% | 1,634,300 |
| 2014/07/09 | 1,786 | 1,808 | 1,780 | 1,797 | -9 | -0.5% | 1,023,900 |
| 2014/07/08 | 1,808 | 1,816 | 1,793 | 1,806 | -27 | -1.5% | 2,066,300 |
| 2014/07/07 | 1,854 | 1,862 | 1,833 | 1,833 | -21 | -1.1% | 1,227,600 |
| 2014/07/04 | 1,807 | 1,865 | 1,806 | 1,854 | +81 | +4.6% | 2,266,700 |
| 2014/07/03 | 1,798 | 1,803 | 1,764 | 1,773 | -25 | -1.4% | 1,794,200 |
| 2014/07/02 | 1,780 | 1,808 | 1,763 | 1,798 | +29 | +1.6% | 1,889,400 |
| 2014/07/01 | 1,750 | 1,776 | 1,740 | 1,769 | +26 | +1.5% | 1,455,400 |
| 2014/06/30 | 1,706 | 1,746 | 1,700 | 1,743 | +47 | +2.8% | 1,481,700 |
| 2014/06/27 | 1,720 | 1,722 | 1,686 | 1,696 | -2 | -0.1% | 1,616,100 |
| 2014/06/26 | 1,713 | 1,718 | 1,696 | 1,698 | -16 | -0.9% | 927,000 |
| 2014/06/25 | 1,717 | 1,730 | 1,709 | 1,714 | -6 | -0.3% | 894,000 |
| 2014/06/24 | 1,725 | 1,730 | 1,691 | 1,720 | -14 | -0.8% | 1,664,200 |
| 2014/06/23 | 1,766 | 1,766 | 1,732 | 1,734 | -14 | -0.8% | 1,185,100 |
| 2014/06/20 | 1,779 | 1,783 | 1,743 | 1,748 | -17 | -1% | 1,528,300 |
2501～
2550
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
