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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,305 | 1,309 | 1,240 | 1,262 | -43 | -3.3% | 3,836,500 |
| 2013/08/21 | 1,306 | 1,334 | 1,288 | 1,305 | -1 | -0.1% | 3,301,800 |
| 2013/08/20 | 1,391 | 1,391 | 1,299 | 1,306 | -108 | -7.6% | 4,419,900 |
| 2013/08/19 | 1,444 | 1,446 | 1,406 | 1,414 | -27 | -1.9% | 1,528,900 |
| 2013/08/16 | 1,441 | 1,464 | 1,419 | 1,441 | -26 | -1.8% | 2,054,600 |
| 2013/08/15 | 1,471 | 1,510 | 1,465 | 1,467 | -34 | -2.3% | 1,192,700 |
| 2013/08/14 | 1,477 | 1,503 | 1,473 | 1,501 | +31 | +2.1% | 1,286,600 |
| 2013/08/13 | 1,456 | 1,477 | 1,448 | 1,470 | +38 | +2.7% | 1,224,100 |
| 2013/08/12 | 1,432 | 1,446 | 1,420 | 1,432 | -23 | -1.6% | 1,120,000 |
| 2013/08/09 | 1,452 | 1,463 | 1,435 | 1,455 | +25 | +1.7% | 2,865,200 |
| 2013/08/08 | 1,440 | 1,484 | 1,420 | 1,430 | -9 | -0.6% | 3,163,500 |
| 2013/08/07 | 1,418 | 1,464 | 1,394 | 1,439 | +22 | +1.6% | 4,901,300 |
| 2013/08/06 | 1,485 | 1,531 | 1,392 | 1,417 | -67 | -4.5% | 7,394,100 |
| 2013/08/05 | 1,479 | 1,499 | 1,454 | 1,484 | +9 | +0.6% | 1,892,300 |
| 2013/08/02 | 1,452 | 1,475 | 1,425 | 1,475 | +83 | +6% | 2,171,300 |
| 2013/08/01 | 1,317 | 1,392 | 1,317 | 1,392 | +76 | +5.8% | 1,771,600 |
| 2013/07/31 | 1,372 | 1,372 | 1,316 | 1,316 | -56 | -4.1% | 2,205,200 |
| 2013/07/30 | 1,350 | 1,378 | 1,316 | 1,372 | +12 | +0.9% | 2,754,100 |
| 2013/07/29 | 1,410 | 1,410 | 1,358 | 1,360 | -83 | -5.8% | 1,492,300 |
| 2013/07/26 | 1,467 | 1,471 | 1,428 | 1,443 | -62 | -4.1% | 1,995,200 |
| 2013/07/25 | 1,501 | 1,520 | 1,496 | 1,505 | +6 | +0.4% | 1,735,900 |
| 2013/07/24 | 1,450 | 1,508 | 1,439 | 1,499 | +57 | +4% | 3,107,800 |
| 2013/07/23 | 1,411 | 1,445 | 1,411 | 1,442 | +15 | +1.1% | 1,043,900 |
| 2013/07/22 | 1,423 | 1,434 | 1,410 | 1,427 | +19 | +1.3% | 1,054,400 |
| 2013/07/19 | 1,455 | 1,464 | 1,391 | 1,408 | -33 | -2.3% | 2,062,100 |
| 2013/07/18 | 1,422 | 1,445 | 1,414 | 1,441 | +11 | +0.8% | 1,344,700 |
| 2013/07/17 | 1,390 | 1,433 | 1,382 | 1,430 | +28 | +2% | 2,282,000 |
| 2013/07/16 | 1,422 | 1,433 | 1,398 | 1,402 | -9 | -0.6% | 1,473,200 |
| 2013/07/12 | 1,404 | 1,420 | 1,390 | 1,411 | +1 | +0.1% | 1,661,500 |
| 2013/07/11 | 1,384 | 1,432 | 1,374 | 1,410 | -12 | -0.8% | 2,338,500 |
| 2013/07/10 | 1,453 | 1,460 | 1,405 | 1,422 | -38 | -2.6% | 2,468,600 |
| 2013/07/09 | 1,443 | 1,466 | 1,435 | 1,460 | +34 | +2.4% | 2,402,000 |
| 2013/07/08 | 1,479 | 1,484 | 1,419 | 1,426 | -15 | -1% | 2,491,200 |
| 2013/07/05 | 1,429 | 1,445 | 1,418 | 1,441 | +29 | +2.1% | 1,853,600 |
| 2013/07/04 | 1,395 | 1,438 | 1,387 | 1,412 | +8 | +0.6% | 2,551,000 |
| 2013/07/03 | 1,395 | 1,416 | 1,385 | 1,404 | +23 | +1.7% | 2,147,500 |
| 2013/07/02 | 1,350 | 1,381 | 1,344 | 1,381 | +67 | +5.1% | 3,163,700 |
| 2013/07/01 | 1,299 | 1,315 | 1,286 | 1,314 | +29 | +2.3% | 1,894,100 |
| 2013/06/28 | 1,300 | 1,310 | 1,280 | 1,285 | +6 | +0.5% | 4,126,700 |
| 2013/06/27 | 1,260 | 1,279 | 1,232 | 1,279 | +23 | +1.8% | 2,036,900 |
| 2013/06/26 | 1,274 | 1,290 | 1,242 | 1,256 | +4 | +0.3% | 1,958,100 |
| 2013/06/25 | 1,264 | 1,280 | 1,228 | 1,252 | -29 | -2.3% | 2,325,100 |
| 2013/06/24 | 1,314 | 1,324 | 1,275 | 1,281 | -14 | -1.1% | 1,778,800 |
| 2013/06/21 | 1,250 | 1,304 | 1,217 | 1,295 | +19 | +1.5% | 4,054,700 |
| 2013/06/20 | 1,344 | 1,344 | 1,267 | 1,276 | -72 | -5.3% | 4,485,600 |
| 2013/06/19 | 1,368 | 1,389 | 1,325 | 1,348 | +7 | +0.5% | 2,208,700 |
| 2013/06/18 | 1,352 | 1,386 | 1,338 | 1,341 | +11 | +0.8% | 2,790,400 |
| 2013/06/17 | 1,324 | 1,345 | 1,301 | 1,330 | -29 | -2.1% | 4,882,900 |
| 2013/06/14 | 1,422 | 1,444 | 1,357 | 1,359 | +4 | +0.3% | 3,291,500 |
| 2013/06/13 | 1,410 | 1,416 | 1,352 | 1,355 | -104 | -7.1% | 3,565,700 |
2751～
2800
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
