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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,240 | 1,242 | 1,188 | 1,198 | -44 | -3.5% | 2,609,000 |
| 2013/04/01 | 1,301 | 1,312 | 1,240 | 1,242 | -48 | -3.7% | 1,825,900 |
| 2013/03/29 | 1,266 | 1,293 | 1,258 | 1,290 | +24 | +1.9% | 1,735,000 |
| 2013/03/28 | 1,280 | 1,289 | 1,263 | 1,266 | -33 | -2.5% | 1,338,900 |
| 2013/03/27 | 1,286 | 1,312 | 1,282 | 1,299 | +18 | +1.4% | 1,183,700 |
| 2013/03/26 | 1,288 | 1,295 | 1,279 | 1,281 | -22 | -1.7% | 1,467,300 |
| 2013/03/25 | 1,325 | 1,329 | 1,303 | 1,303 | -7 | -0.5% | 1,359,600 |
| 2013/03/22 | 1,298 | 1,343 | 1,290 | 1,310 | -15 | -1.1% | 2,083,400 |
| 2013/03/21 | 1,331 | 1,365 | 1,318 | 1,325 | -6 | -0.5% | 2,744,200 |
| 2013/03/19 | 1,300 | 1,344 | 1,299 | 1,331 | +46 | +3.6% | 2,316,500 |
| 2013/03/18 | 1,335 | 1,335 | 1,281 | 1,285 | -49 | -3.7% | 2,791,800 |
| 2013/03/15 | 1,290 | 1,346 | 1,290 | 1,334 | +49 | +3.8% | 3,595,900 |
| 2013/03/14 | 1,276 | 1,292 | 1,257 | 1,285 | +22 | +1.7% | 2,609,600 |
| 2013/03/13 | 1,244 | 1,274 | 1,226 | 1,263 | +49 | +4% | 3,044,600 |
| 2013/03/12 | 1,259 | 1,267 | 1,213 | 1,214 | -27 | -2.2% | 1,667,400 |
| 2013/03/11 | 1,200 | 1,255 | 1,199 | 1,241 | +55 | +4.6% | 2,378,700 |
| 2013/03/08 | 1,165 | 1,191 | 1,160 | 1,186 | +32 | +2.8% | 2,996,800 |
| 2013/03/07 | 1,181 | 1,189 | 1,147 | 1,154 | +4 | +0.3% | 2,371,700 |
| 2013/03/06 | 1,122 | 1,150 | 1,121 | 1,150 | +35 | +3.1% | 1,865,700 |
| 2013/03/05 | 1,118 | 1,137 | 1,099 | 1,115 | +15 | +1.4% | 2,443,000 |
| 2013/03/04 | 1,101 | 1,111 | 1,096 | 1,100 | +2 | +0.2% | 1,546,900 |
| 2013/03/01 | 1,100 | 1,105 | 1,082 | 1,098 | -10 | -0.9% | 1,512,400 |
| 2013/02/28 | 1,100 | 1,112 | 1,085 | 1,108 | +33 | +3.1% | 1,662,900 |
| 2013/02/27 | 1,075 | 1,082 | 1,065 | 1,075 | -7 | -0.6% | 1,738,600 |
| 2013/02/26 | 1,067 | 1,094 | 1,065 | 1,082 | -15 | -1.4% | 2,381,400 |
| 2013/02/25 | 1,084 | 1,101 | 1,067 | 1,097 | +43 | +4.1% | 2,853,400 |
| 2013/02/22 | 1,038 | 1,067 | 1,028 | 1,054 | -14 | -1.3% | 2,931,800 |
| 2013/02/21 | 1,051 | 1,084 | 1,051 | 1,068 | +3 | +0.3% | 2,922,800 |
| 2013/02/20 | 1,055 | 1,085 | 1,051 | 1,065 | +28 | +2.7% | 3,472,900 |
| 2013/02/19 | 1,064 | 1,076 | 1,025 | 1,037 | -25 | -2.4% | 4,033,900 |
| 2013/02/18 | 1,064 | 1,095 | 1,046 | 1,062 | -2 | -0.2% | 4,370,500 |
| 2013/02/15 | 1,090 | 1,091 | 1,041 | 1,064 | -64 | -5.7% | 4,002,800 |
| 2013/02/14 | 1,176 | 1,190 | 1,079 | 1,128 | -35 | -3% | 6,907,500 |
| 2013/02/13 | 1,198 | 1,202 | 1,152 | 1,163 | -57 | -4.7% | 2,062,500 |
| 2013/02/12 | 1,249 | 1,250 | 1,209 | 1,220 | -6 | -0.5% | 4,073,000 |
| 2013/02/08 | 1,148 | 1,254 | 1,141 | 1,226 | +84 | +7.4% | 5,791,900 |
| 2013/02/07 | 1,134 | 1,164 | 1,125 | 1,142 | -8 | -0.7% | 3,710,900 |
| 2013/02/06 | 1,139 | 1,160 | 1,121 | 1,150 | +63 | +5.8% | 3,280,800 |
| 2013/02/05 | 1,132 | 1,138 | 1,082 | 1,087 | -72 | -6.2% | 3,296,600 |
| 2013/02/04 | 1,135 | 1,159 | 1,132 | 1,159 | +27 | +2.4% | 2,964,100 |
| 2013/02/01 | 1,138 | 1,152 | 1,126 | 1,132 | -29 | -2.5% | 3,534,700 |
| 2013/01/31 | 1,131 | 1,167 | 1,129 | 1,161 | +21 | +1.8% | 2,194,900 |
| 2013/01/30 | 1,095 | 1,152 | 1,095 | 1,140 | +50 | +4.6% | 2,924,000 |
| 2013/01/29 | 1,080 | 1,097 | 1,074 | 1,090 | +5 | +0.5% | 1,495,800 |
| 2013/01/28 | 1,100 | 1,112 | 1,082 | 1,085 | -11 | -1% | 2,000,300 |
| 2013/01/25 | 1,070 | 1,099 | 1,062 | 1,096 | +61 | +5.9% | 3,477,500 |
| 2013/01/24 | 1,011 | 1,038 | 1,007 | 1,035 | +13 | +1.3% | 2,557,700 |
| 2013/01/23 | 1,030 | 1,047 | 1,017 | 1,022 | -23 | -2.2% | 1,807,400 |
| 2013/01/22 | 1,073 | 1,077 | 1,030 | 1,045 | -34 | -3.2% | 5,004,500 |
| 2013/01/21 | 1,094 | 1,095 | 1,071 | 1,079 | -17 | -1.6% | 2,293,700 |
2851～
2900
件表示中 / 3588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 | 134,300円 | +7.7% | - | 3.72% | 8.20倍 | 1.08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 | 207,300円 | -4.0% | -21.7% | 4.44% | 11.21倍 | 1.03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 | 39,200円 | +0.1% | - | 3.83% | - | 0.25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 |
| アイシン | 162,900円 | -2.2% | +10.1% | 3.68% | 12.63倍 | 0.66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 | 588,500円 | +17.9% | +197.1% | 2.38% | 13.50倍 | 1.54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
