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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,737 | 3,777 | 3,700 | 3,764 | +70 | +1.9% | 2,786,400 |
| 2023/11/14 | 3,667 | 3,704 | 3,658 | 3,694 | +34 | +0.9% | 1,973,100 |
| 2023/11/13 | 3,731 | 3,760 | 3,653 | 3,660 | -49 | -1.3% | 3,310,800 |
| 2023/11/10 | 3,681 | 3,719 | 3,661 | 3,709 | -11 | -0.3% | 2,428,800 |
| 2023/11/09 | 3,695 | 3,756 | 3,685 | 3,720 | +74 | +2% | 3,324,100 |
| 2023/11/08 | 3,724 | 3,746 | 3,628 | 3,646 | -218 | -5.6% | 7,881,500 |
| 2023/11/07 | 3,836 | 3,873 | 3,818 | 3,864 | +28 | +0.7% | 2,473,300 |
| 2023/11/06 | 3,798 | 3,838 | 3,784 | 3,836 | +119 | +3.2% | 3,070,800 |
| 2023/11/02 | 3,794 | 3,795 | 3,717 | 3,717 | -7 | -0.2% | 2,108,300 |
| 2023/11/01 | 3,707 | 3,743 | 3,701 | 3,724 | +87 | +2.4% | 2,542,600 |
| 2023/10/31 | 3,671 | 3,684 | 3,593 | 3,637 | -30 | -0.8% | 2,785,600 |
| 2023/10/30 | 3,701 | 3,703 | 3,638 | 3,667 | -85 | -2.3% | 2,037,200 |
| 2023/10/27 | 3,713 | 3,763 | 3,709 | 3,752 | +40 | +1.1% | 1,247,900 |
| 2023/10/26 | 3,785 | 3,786 | 3,708 | 3,712 | -60 | -1.6% | 1,444,200 |
| 2023/10/25 | 3,777 | 3,819 | 3,764 | 3,772 | +38 | +1% | 1,226,300 |
| 2023/10/24 | 3,825 | 3,832 | 3,679 | 3,734 | -39 | -1% | 1,948,300 |
| 2023/10/23 | 3,778 | 3,802 | 3,757 | 3,773 | -5 | -0.1% | 1,077,600 |
| 2023/10/20 | 3,740 | 3,804 | 3,726 | 3,778 | +5 | +0.1% | 1,419,500 |
| 2023/10/19 | 3,773 | 3,793 | 3,750 | 3,773 | -54 | -1.4% | 1,429,100 |
| 2023/10/18 | 3,845 | 3,849 | 3,795 | 3,827 | +14 | +0.4% | 974,900 |
| 2023/10/17 | 3,825 | 3,856 | 3,775 | 3,813 | +26 | +0.7% | 1,466,100 |
| 2023/10/16 | 3,840 | 3,847 | 3,775 | 3,787 | -98 | -2.5% | 1,767,300 |
| 2023/10/13 | 3,910 | 3,932 | 3,868 | 3,885 | -83 | -2.1% | 1,705,600 |
| 2023/10/12 | 3,900 | 3,973 | 3,896 | 3,968 | +103 | +2.7% | 1,987,800 |
| 2023/10/11 | 3,883 | 3,905 | 3,853 | 3,865 | +47 | +1.2% | 2,258,400 |
| 2023/10/10 | 3,795 | 3,825 | 3,762 | 3,818 | +103 | +2.8% | 1,791,800 |
| 2023/10/06 | 3,682 | 3,734 | 3,655 | 3,715 | -37 | -1% | 2,149,300 |
| 2023/10/05 | 3,638 | 3,754 | 3,623 | 3,752 | +184 | +5.2% | 2,374,500 |
| 2023/10/04 | 3,633 | 3,648 | 3,564 | 3,568 | -164 | -4.4% | 3,416,200 |
| 2023/10/03 | 3,817 | 3,826 | 3,723 | 3,732 | -211 | -5.4% | 3,698,100 |
| 2023/10/02 | 3,991 | 4,042 | 3,936 | 3,943 | +12 | +0.3% | 1,653,800 |
| 2023/09/29 | 4,012 | 4,018 | 3,910 | 3,931 | -61 | -1.5% | 2,561,500 |
| 2023/09/28 | 3,977 | 4,037 | 3,966 | 3,992 | -8 | -0.2% | 1,529,700 |
| 2023/09/27 | 3,980 | 4,000 | 3,932 | 4,000 | +4 | +0.1% | 1,430,700 |
| 2023/09/26 | 4,030 | 4,038 | 3,988 | 3,996 | -28 | -0.7% | 1,083,000 |
| 2023/09/25 | 4,020 | 4,034 | 3,987 | 4,024 | +24 | +0.6% | 972,200 |
| 2023/09/22 | 3,949 | 4,016 | 3,928 | 4,000 | +7 | +0.2% | 1,353,800 |
| 2023/09/21 | 4,051 | 4,063 | 3,982 | 3,993 | -48 | -1.2% | 1,365,800 |
| 2023/09/20 | 4,127 | 4,134 | 4,028 | 4,041 | -86 | -2.1% | 1,439,300 |
| 2023/09/19 | 4,035 | 4,131 | 4,022 | 4,127 | +103 | +2.6% | 2,624,400 |
| 2023/09/15 | 3,980 | 4,052 | 3,972 | 4,024 | +89 | +2.3% | 2,594,800 |
| 2023/09/14 | 3,866 | 3,944 | 3,856 | 3,935 | +90 | +2.3% | 1,669,500 |
| 2023/09/13 | 3,872 | 3,873 | 3,832 | 3,845 | -3 | -0.1% | 1,206,600 |
| 2023/09/12 | 3,848 | 3,861 | 3,810 | 3,848 | +23 | +0.6% | 1,071,500 |
| 2023/09/11 | 3,848 | 3,851 | 3,812 | 3,825 | -24 | -0.6% | 885,800 |
| 2023/09/08 | 3,887 | 3,894 | 3,829 | 3,849 | -46 | -1.2% | 1,533,000 |
| 2023/09/07 | 3,907 | 3,950 | 3,885 | 3,895 | -2 | -0.1% | 1,412,200 |
| 2023/09/06 | 3,910 | 3,924 | 3,883 | 3,897 | +16 | +0.4% | 1,435,200 |
| 2023/09/05 | 3,888 | 3,888 | 3,835 | 3,881 | -1 | ±0% | 1,156,500 |
| 2023/09/04 | 3,840 | 3,882 | 3,831 | 3,882 | +70 | +1.8% | 1,512,700 |
251～
300
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
