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 |
|---|---|---|---|---|---|---|---|
| 2014/04/28 | 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 |
| 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 |
2751～
2800
件表示中 / 3751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 | 109,600円 | +4.8% | +25.6% | 4.56% | 7.59倍 | 0.92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 | 193,300円 | +2.0% | -10.2% | 4.76% | 10.57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 | 31,600円 | -1.1% | +47.5% | 0.00% | 55.14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 |
| 三菱自 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.59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 |
| マツダ | 91,200円 | -0.4% | -20.6% | 6.03% | 6.05倍 | 0.32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
