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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,518 | 1,536 | 1,506 | 1,522 | -11 | -0.7% | 2,184,000 |
| 2014/05/20 | 1,562 | 1,565 | 1,532 | 1,533 | -34 | -2.2% | 2,569,500 |
| 2014/05/19 | 1,604 | 1,609 | 1,561 | 1,567 | -43 | -2.7% | 1,224,500 |
| 2014/05/16 | 1,640 | 1,640 | 1,592 | 1,610 | -45 | -2.7% | 1,836,800 |
| 2014/05/15 | 1,635 | 1,659 | 1,631 | 1,655 | -9 | -0.5% | 2,505,800 |
| 2014/05/14 | 1,620 | 1,664 | 1,617 | 1,664 | +69 | +4.3% | 2,017,200 |
| 2014/05/13 | 1,608 | 1,629 | 1,582 | 1,595 | +37 | +2.4% | 1,683,100 |
| 2014/05/12 | 1,587 | 1,598 | 1,552 | 1,558 | -40 | -2.5% | 1,628,600 |
| 2014/05/09 | 1,580 | 1,617 | 1,572 | 1,598 | +8 | +0.5% | 1,089,600 |
| 2014/05/08 | 1,590 | 1,605 | 1,585 | 1,590 | +1 | +0.1% | 1,130,600 |
| 2014/05/07 | 1,637 | 1,637 | 1,576 | 1,589 | -53 | -3.2% | 2,354,600 |
| 2014/05/02 | 1,592 | 1,645 | 1,592 | 1,642 | +40 | +2.5% | 1,476,100 |
| 2014/05/01 | 1,569 | 1,602 | 1,567 | 1,602 | +25 | +1.6% | 1,638,100 |
| 2014/04/30 | 1,631 | 1,633 | 1,573 | 1,577 | -48 | -3% | 2,052,900 |
| 2014/04/28 | 1,619 | 1,629 | 1,604 | 1,625 | -18 | -1.1% | 1,065,700 |
| 2014/04/25 | 1,629 | 1,652 | 1,617 | 1,643 | +18 | +1.1% | 1,236,500 |
| 2014/04/24 | 1,632 | 1,641 | 1,615 | 1,625 | -9 | -0.6% | 918,500 |
| 2014/04/23 | 1,629 | 1,655 | 1,628 | 1,634 | +10 | +0.6% | 1,146,400 |
| 2014/04/22 | 1,649 | 1,650 | 1,623 | 1,624 | -27 | -1.6% | 1,418,000 |
| 2014/04/21 | 1,672 | 1,692 | 1,645 | 1,651 | -21 | -1.3% | 1,313,600 |
| 2014/04/18 | 1,659 | 1,680 | 1,651 | 1,672 | +27 | +1.6% | 1,358,900 |
| 2014/04/17 | 1,660 | 1,685 | 1,643 | 1,645 | -2 | -0.1% | 1,728,400 |
| 2014/04/16 | 1,635 | 1,648 | 1,621 | 1,647 | +39 | +2.4% | 2,807,100 |
| 2014/04/15 | 1,617 | 1,626 | 1,603 | 1,608 | +11 | +0.7% | 1,493,400 |
| 2014/04/14 | 1,605 | 1,638 | 1,595 | 1,597 | -8 | -0.5% | 1,594,600 |
| 2014/04/11 | 1,580 | 1,611 | 1,572 | 1,605 | -1 | -0.1% | 2,569,300 |
| 2014/04/10 | 1,620 | 1,677 | 1,596 | 1,606 | +34 | +2.2% | 3,522,600 |
| 2014/04/09 | 1,578 | 1,582 | 1,563 | 1,572 | -30 | -1.9% | 2,059,600 |
| 2014/04/08 | 1,634 | 1,637 | 1,592 | 1,602 | -32 | -2% | 2,326,600 |
| 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 |
2701～
2750
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
