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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 1,736 | 1,770 | 1,732 | 1,765 | +46 | +2.7% | 1,976,900 |
| 2014/06/18 | 1,695 | 1,721 | 1,690 | 1,719 | +35 | +2.1% | 1,596,800 |
| 2014/06/17 | 1,694 | 1,699 | 1,675 | 1,684 | -10 | -0.6% | 1,515,400 |
| 2014/06/16 | 1,705 | 1,707 | 1,683 | 1,694 | -13 | -0.8% | 944,800 |
| 2014/06/13 | 1,707 | 1,713 | 1,680 | 1,707 | +1 | +0.1% | 2,108,200 |
| 2014/06/12 | 1,712 | 1,719 | 1,693 | 1,706 | -15 | -0.9% | 1,224,500 |
| 2014/06/11 | 1,718 | 1,735 | 1,714 | 1,721 | +11 | +0.6% | 1,925,200 |
| 2014/06/10 | 1,720 | 1,725 | 1,694 | 1,710 | +10 | +0.6% | 2,362,100 |
| 2014/06/09 | 1,721 | 1,735 | 1,697 | 1,700 | +17 | +1% | 1,859,700 |
| 2014/06/06 | 1,684 | 1,704 | 1,675 | 1,683 | +18 | +1.1% | 1,908,700 |
| 2014/06/05 | 1,678 | 1,682 | 1,656 | 1,665 | +6 | +0.4% | 1,343,500 |
| 2014/06/04 | 1,650 | 1,678 | 1,648 | 1,659 | +20 | +1.2% | 1,948,200 |
| 2014/06/03 | 1,634 | 1,647 | 1,622 | 1,639 | +27 | +1.7% | 1,390,900 |
| 2014/06/02 | 1,612 | 1,631 | 1,610 | 1,612 | +12 | +0.8% | 1,526,300 |
| 2014/05/30 | 1,625 | 1,628 | 1,597 | 1,600 | -36 | -2.2% | 2,310,400 |
| 2014/05/29 | 1,625 | 1,650 | 1,625 | 1,636 | +13 | +0.8% | 1,353,000 |
| 2014/05/28 | 1,598 | 1,630 | 1,592 | 1,623 | +32 | +2% | 1,779,000 |
| 2014/05/27 | 1,590 | 1,614 | 1,587 | 1,591 | +6 | +0.4% | 1,464,200 |
| 2014/05/26 | 1,580 | 1,585 | 1,569 | 1,585 | +30 | +1.9% | 1,546,300 |
| 2014/05/23 | 1,547 | 1,573 | 1,541 | 1,555 | +7 | +0.5% | 2,229,200 |
| 2014/05/22 | 1,536 | 1,565 | 1,532 | 1,548 | +26 | +1.7% | 1,905,900 |
2651～
2700
件表示中 / 3715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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
| アイシン | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 |
| 三菱自 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.89倍 | 0.59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 | 84,100円 | -0.4% | -20.6% | 6.54% | 5.58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
