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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,377 | 1,380 | 1,350 | 1,355 | -27 | -2% | 1,062,200 |
| 2013/10/03 | 1,383 | 1,392 | 1,362 | 1,382 | -8 | -0.6% | 1,584,100 |
| 2013/10/02 | 1,406 | 1,416 | 1,383 | 1,390 | -23 | -1.6% | 1,263,600 |
| 2013/10/01 | 1,435 | 1,441 | 1,411 | 1,413 | -21 | -1.5% | 1,587,100 |
| 2013/09/30 | 1,474 | 1,474 | 1,431 | 1,434 | -55 | -3.7% | 1,666,200 |
| 2013/09/27 | 1,514 | 1,514 | 1,479 | 1,489 | -24 | -1.6% | 1,471,100 |
| 2013/09/26 | 1,476 | 1,514 | 1,455 | 1,513 | +42 | +2.9% | 1,231,800 |
| 2013/09/25 | 1,467 | 1,479 | 1,461 | 1,471 | +9 | +0.6% | 714,600 |
| 2013/09/24 | 1,477 | 1,494 | 1,443 | 1,462 | -29 | -1.9% | 1,747,500 |
| 2013/09/20 | 1,490 | 1,512 | 1,482 | 1,491 | -5 | -0.3% | 2,218,100 |
| 2013/09/19 | 1,420 | 1,498 | 1,405 | 1,496 | +106 | +7.6% | 4,494,700 |
| 2013/09/18 | 1,412 | 1,416 | 1,388 | 1,390 | -18 | -1.3% | 1,955,800 |
| 2013/09/17 | 1,419 | 1,420 | 1,391 | 1,408 | -5 | -0.4% | 1,884,000 |
| 2013/09/13 | 1,394 | 1,413 | 1,388 | 1,413 | +35 | +2.5% | 1,706,500 |
| 2013/09/12 | 1,402 | 1,402 | 1,373 | 1,378 | -23 | -1.6% | 1,038,200 |
| 2013/09/11 | 1,362 | 1,414 | 1,357 | 1,401 | +59 | +4.4% | 1,975,900 |
| 2013/09/10 | 1,347 | 1,354 | 1,323 | 1,342 | +10 | +0.8% | 1,605,100 |
| 2013/09/09 | 1,370 | 1,374 | 1,322 | 1,332 | -11 | -0.8% | 1,921,500 |
| 2013/09/06 | 1,359 | 1,359 | 1,316 | 1,343 | ±0 | ±0% | 1,332,000 |
| 2013/09/05 | 1,335 | 1,352 | 1,330 | 1,343 | +24 | +1.8% | 1,490,000 |
| 2013/09/04 | 1,319 | 1,325 | 1,305 | 1,319 | -17 | -1.3% | 1,308,200 |
| 2013/09/03 | 1,318 | 1,345 | 1,318 | 1,336 | +54 | +4.2% | 1,478,400 |
| 2013/09/02 | 1,276 | 1,293 | 1,262 | 1,282 | +5 | +0.4% | 970,000 |
| 2013/08/30 | 1,294 | 1,305 | 1,273 | 1,277 | +6 | +0.5% | 1,733,700 |
| 2013/08/29 | 1,255 | 1,284 | 1,255 | 1,271 | +7 | +0.6% | 1,233,000 |
| 2013/08/28 | 1,270 | 1,274 | 1,243 | 1,264 | -34 | -2.6% | 1,969,900 |
| 2013/08/27 | 1,304 | 1,331 | 1,294 | 1,298 | -26 | -2% | 1,712,600 |
| 2013/08/26 | 1,318 | 1,328 | 1,303 | 1,324 | +6 | +0.5% | 1,451,000 |
| 2013/08/23 | 1,340 | 1,343 | 1,307 | 1,318 | +56 | +4.4% | 2,875,300 |
| 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 |
2851～
2900
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
