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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 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 |
| 2014/01/23 | 1,510 | 1,516 | 1,484 | 1,487 | -42 | -2.7% | 2,451,000 |
| 2014/01/22 | 1,525 | 1,535 | 1,513 | 1,529 | -7 | -0.5% | 1,222,700 |
| 2014/01/21 | 1,530 | 1,552 | 1,525 | 1,536 | +12 | +0.8% | 1,782,300 |
| 2014/01/20 | 1,520 | 1,525 | 1,514 | 1,524 | +21 | +1.4% | 1,054,300 |
| 2014/01/17 | 1,515 | 1,520 | 1,497 | 1,503 | -34 | -2.2% | 2,439,200 |
| 2014/01/16 | 1,550 | 1,559 | 1,533 | 1,537 | +5 | +0.3% | 958,000 |
| 2014/01/15 | 1,525 | 1,539 | 1,512 | 1,532 | +22 | +1.5% | 1,256,100 |
| 2014/01/14 | 1,518 | 1,519 | 1,499 | 1,510 | -48 | -3.1% | 2,229,000 |
| 2014/01/10 | 1,555 | 1,560 | 1,535 | 1,558 | +5 | +0.3% | 1,068,900 |
| 2014/01/09 | 1,548 | 1,570 | 1,543 | 1,553 | +6 | +0.4% | 1,180,500 |
| 2014/01/08 | 1,546 | 1,549 | 1,523 | 1,547 | +8 | +0.5% | 1,248,400 |
| 2014/01/07 | 1,548 | 1,571 | 1,537 | 1,539 | -12 | -0.8% | 1,541,200 |
| 2014/01/06 | 1,564 | 1,583 | 1,544 | 1,551 | -26 | -1.6% | 1,553,800 |
| 2013/12/30 | 1,585 | 1,587 | 1,573 | 1,577 | +5 | +0.3% | 1,130,800 |
| 2013/12/27 | 1,582 | 1,587 | 1,557 | 1,572 | -6 | -0.4% | 990,000 |
| 2013/12/26 | 1,560 | 1,588 | 1,555 | 1,578 | +22 | +1.4% | 736,200 |
| 2013/12/25 | 1,557 | 1,560 | 1,544 | 1,556 | ±0 | ±0% | 644,300 |
| 2013/12/24 | 1,560 | 1,575 | 1,550 | 1,556 | -1 | -0.1% | 1,136,000 |
| 2013/12/20 | 1,560 | 1,566 | 1,546 | 1,557 | -1 | -0.1% | 1,550,500 |
| 2013/12/19 | 1,560 | 1,583 | 1,553 | 1,558 | +22 | +1.4% | 1,576,200 |
| 2013/12/18 | 1,538 | 1,541 | 1,526 | 1,536 | -5 | -0.3% | 2,015,300 |
2751～
2800
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
