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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,635 | 1,651 | 1,621 | 1,634 | -16 | -1% | 1,322,200 |
| 2014/04/04 | 1,650 | 1,657 | 1,638 | 1,650 | -1 | -0.1% | 2,055,400 |
| 2014/04/03 | 1,630 | 1,665 | 1,612 | 1,651 | +41 | +2.5% | 2,868,600 |
| 2014/04/02 | 1,632 | 1,644 | 1,610 | 1,610 | -4 | -0.2% | 2,124,000 |
| 2014/04/01 | 1,630 | 1,632 | 1,593 | 1,614 | -31 | -1.9% | 2,638,800 |
| 2014/03/31 | 1,616 | 1,655 | 1,615 | 1,645 | +51 | +3.2% | 2,338,400 |
| 2014/03/28 | 1,590 | 1,594 | 1,557 | 1,594 | +6 | +0.4% | 1,943,300 |
| 2014/03/27 | 1,609 | 1,610 | 1,559 | 1,588 | -11 | -0.7% | 3,279,800 |
| 2014/03/26 | 1,582 | 1,610 | 1,575 | 1,599 | +45 | +2.9% | 3,230,400 |
| 2014/03/25 | 1,562 | 1,580 | 1,546 | 1,554 | ±0 | ±0% | 3,289,400 |
| 2014/03/24 | 1,532 | 1,576 | 1,522 | 1,554 | +33 | +2.2% | 4,664,700 |
| 2014/03/20 | 1,525 | 1,553 | 1,520 | 1,521 | +7 | +0.5% | 3,838,300 |
| 2014/03/19 | 1,516 | 1,537 | 1,508 | 1,514 | +13 | +0.9% | 2,674,600 |
| 2014/03/18 | 1,488 | 1,513 | 1,476 | 1,501 | +46 | +3.2% | 2,617,600 |
| 2014/03/17 | 1,463 | 1,479 | 1,445 | 1,455 | -25 | -1.7% | 1,756,800 |
| 2014/03/14 | 1,501 | 1,507 | 1,475 | 1,480 | -69 | -4.5% | 1,885,700 |
| 2014/03/13 | 1,543 | 1,558 | 1,536 | 1,549 | -1 | -0.1% | 2,105,300 |
| 2014/03/12 | 1,548 | 1,559 | 1,536 | 1,550 | -4 | -0.3% | 2,072,500 |
| 2014/03/11 | 1,550 | 1,558 | 1,537 | 1,554 | ±0 | ±0% | 1,610,100 |
| 2014/03/10 | 1,567 | 1,580 | 1,550 | 1,554 | -13 | -0.8% | 2,559,500 |
| 2014/03/07 | 1,549 | 1,572 | 1,540 | 1,567 | +37 | +2.4% | 4,030,200 |
| 2014/03/06 | 1,520 | 1,535 | 1,515 | 1,530 | +21 | +1.4% | 3,327,100 |
| 2014/03/05 | 1,526 | 1,538 | 1,505 | 1,509 | +32 | +2.2% | 3,084,900 |
| 2014/03/04 | 1,455 | 1,483 | 1,447 | 1,477 | +1 | +0.1% | 1,382,000 |
| 2014/03/03 | 1,460 | 1,478 | 1,442 | 1,476 | +4 | +0.3% | 1,745,400 |
| 2014/02/28 | 1,493 | 1,495 | 1,459 | 1,472 | -10 | -0.7% | 1,671,400 |
| 2014/02/27 | 1,505 | 1,506 | 1,466 | 1,482 | -24 | -1.6% | 2,559,100 |
| 2014/02/26 | 1,489 | 1,519 | 1,482 | 1,506 | -28 | -1.8% | 1,723,200 |
| 2014/02/25 | 1,540 | 1,545 | 1,517 | 1,534 | +10 | +0.7% | 1,473,500 |
| 2014/02/24 | 1,550 | 1,550 | 1,494 | 1,524 | -2 | -0.1% | 3,022,600 |
| 2014/02/21 | 1,500 | 1,531 | 1,486 | 1,526 | +44 | +3% | 2,925,300 |
| 2014/02/20 | 1,518 | 1,524 | 1,475 | 1,482 | -18 | -1.2% | 3,588,200 |
| 2014/02/19 | 1,472 | 1,503 | 1,454 | 1,500 | +17 | +1.1% | 3,299,400 |
| 2014/02/18 | 1,420 | 1,491 | 1,420 | 1,483 | +94 | +6.8% | 4,409,700 |
| 2014/02/17 | 1,385 | 1,399 | 1,359 | 1,389 | +12 | +0.9% | 1,213,600 |
| 2014/02/14 | 1,407 | 1,414 | 1,351 | 1,377 | -26 | -1.9% | 2,803,200 |
| 2014/02/13 | 1,437 | 1,461 | 1,397 | 1,403 | -6 | -0.4% | 3,928,800 |
| 2014/02/12 | 1,370 | 1,442 | 1,349 | 1,409 | +75 | +5.6% | 4,173,100 |
| 2014/02/10 | 1,340 | 1,343 | 1,316 | 1,334 | +15 | +1.1% | 1,585,500 |
| 2014/02/07 | 1,318 | 1,338 | 1,307 | 1,319 | +31 | +2.4% | 1,607,700 |
| 2014/02/06 | 1,300 | 1,306 | 1,278 | 1,288 | +7 | +0.5% | 1,843,900 |
| 2014/02/05 | 1,307 | 1,314 | 1,267 | 1,281 | +1 | +0.1% | 2,471,200 |
| 2014/02/04 | 1,287 | 1,300 | 1,265 | 1,280 | -55 | -4.1% | 3,153,600 |
| 2014/02/03 | 1,350 | 1,374 | 1,330 | 1,335 | -40 | -2.9% | 2,322,000 |
| 2014/01/31 | 1,403 | 1,418 | 1,362 | 1,375 | -2 | -0.1% | 2,142,600 |
| 2014/01/30 | 1,375 | 1,385 | 1,368 | 1,377 | -36 | -2.5% | 1,818,900 |
| 2014/01/29 | 1,401 | 1,416 | 1,386 | 1,413 | +30 | +2.2% | 2,684,100 |
| 2014/01/28 | 1,393 | 1,408 | 1,383 | 1,383 | -15 | -1.1% | 2,629,200 |
| 2014/01/27 | 1,415 | 1,425 | 1,396 | 1,398 | -61 | -4.2% | 3,303,400 |
| 2014/01/24 | 1,450 | 1,487 | 1,450 | 1,459 | -28 | -1.9% | 2,379,500 |
2601～
2650
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
