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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,399 | 1,400 | 1,385 | 1,392 | -3.5 | -0.3% | 5,096,100 |
| 2024/03/26 | 1,370 | 1,400 | 1,368 | 1,395.5 | +19.5 | +1.4% | 4,111,200 |
| 2024/03/25 | 1,400 | 1,402 | 1,375.5 | 1,376 | -27.5 | -2% | 3,583,400 |
| 2024/03/22 | 1,400 | 1,407 | 1,393 | 1,403.5 | +8.5 | +0.6% | 4,480,800 |
| 2024/03/21 | 1,392.5 | 1,414 | 1,390 | 1,395 | +20.5 | +1.5% | 6,109,600 |
| 2024/03/19 | 1,370.5 | 1,375 | 1,352.5 | 1,374.5 | +8 | +0.6% | 5,054,800 |
| 2024/03/18 | 1,353.5 | 1,368.5 | 1,345.5 | 1,366.5 | +36.5 | +2.7% | 4,241,900 |
| 2024/03/15 | 1,358 | 1,358.5 | 1,326.5 | 1,330 | -10.5 | -0.8% | 5,019,900 |
| 2024/03/14 | 1,330.5 | 1,349.5 | 1,329.5 | 1,340.5 | -2.5 | -0.2% | 3,938,500 |
| 2024/03/13 | 1,345 | 1,358.5 | 1,335.5 | 1,343 | +8.5 | +0.6% | 5,037,200 |
| 2024/03/12 | 1,321.5 | 1,335.5 | 1,306.5 | 1,334.5 | +6 | +0.5% | 4,477,400 |
| 2024/03/11 | 1,311 | 1,331 | 1,300.5 | 1,328.5 | -3 | -0.2% | 5,200,700 |
| 2024/03/08 | 1,334.5 | 1,339 | 1,312 | 1,331.5 | -15 | -1.1% | 7,901,600 |
| 2024/03/07 | 1,387 | 1,390 | 1,344 | 1,346.5 | -41 | -3% | 6,143,000 |
| 2024/03/06 | 1,372 | 1,393 | 1,365.5 | 1,387.5 | +25.5 | +1.9% | 5,367,700 |
| 2024/03/05 | 1,350 | 1,370 | 1,349 | 1,362 | +3.5 | +0.3% | 3,868,400 |
| 2024/03/04 | 1,383 | 1,383.5 | 1,357.5 | 1,358.5 | -16.5 | -1.2% | 4,272,300 |
| 2024/03/01 | 1,347 | 1,379.5 | 1,347 | 1,375 | +35.5 | +2.7% | 5,478,000 |
| 2024/02/29 | 1,348.5 | 1,352 | 1,325.5 | 1,339.5 | -23.5 | -1.7% | 10,980,500 |
| 2024/02/28 | 1,374 | 1,374.5 | 1,346 | 1,363 | -3 | -0.2% | 8,841,500 |
| 2024/02/27 | 1,372 | 1,399 | 1,366 | 1,366 | -8 | -0.6% | 7,420,300 |
| 2024/02/26 | 1,383 | 1,392 | 1,373.5 | 1,374 | -9 | -0.7% | 4,864,900 |
| 2024/02/22 | 1,380 | 1,398 | 1,376.5 | 1,383 | +4.5 | +0.3% | 4,448,300 |
| 2024/02/21 | 1,368 | 1,401.5 | 1,368 | 1,378.5 | -4 | -0.3% | 5,024,100 |
| 2024/02/20 | 1,372.5 | 1,385.5 | 1,367.5 | 1,382.5 | +20 | +1.5% | 4,998,100 |
| 2024/02/19 | 1,381 | 1,385.5 | 1,345 | 1,362.5 | -16 | -1.2% | 6,869,200 |
| 2024/02/16 | 1,379.5 | 1,400.5 | 1,369 | 1,378.5 | -1.5 | -0.1% | 7,154,000 |
| 2024/02/15 | 1,430 | 1,458 | 1,363 | 1,380 | -58 | -4% | 13,193,300 |
| 2024/02/14 | 1,428 | 1,443 | 1,416.5 | 1,438 | -32 | -2.2% | 8,418,100 |
| 2024/02/13 | 1,432 | 1,476 | 1,413.5 | 1,470 | +37.5 | +2.6% | 7,293,700 |
| 2024/02/09 | 1,427 | 1,453.5 | 1,420.5 | 1,432.5 | -5 | -0.3% | 5,162,400 |
| 2024/02/08 | 1,432 | 1,452 | 1,423 | 1,437.5 | +18 | +1.3% | 5,187,300 |
| 2024/02/07 | 1,412 | 1,442 | 1,412 | 1,419.5 | +7.5 | +0.5% | 4,505,400 |
| 2024/02/06 | 1,412.5 | 1,421.5 | 1,407.5 | 1,412 | -15 | -1.1% | 3,738,700 |
| 2024/02/05 | 1,425 | 1,438 | 1,413.5 | 1,427 | +39.5 | +2.8% | 4,396,000 |
| 2024/02/02 | 1,398.5 | 1,402 | 1,383 | 1,387.5 | -7 | -0.5% | 4,579,100 |
| 2024/02/01 | 1,390 | 1,403 | 1,386.5 | 1,394.5 | -12.5 | -0.9% | 3,529,400 |
| 2024/01/31 | 1,398.5 | 1,407 | 1,384.5 | 1,407 | +5.5 | +0.4% | 6,354,600 |
| 2024/01/30 | 1,396 | 1,408.5 | 1,385 | 1,401.5 | +1 | +0.1% | 3,345,000 |
| 2024/01/29 | 1,405 | 1,416.5 | 1,392.5 | 1,400.5 | +12 | +0.9% | 3,628,300 |
| 2024/01/26 | 1,408.5 | 1,409.5 | 1,388.5 | 1,388.5 | -33 | -2.3% | 3,838,200 |
| 2024/01/25 | 1,428 | 1,442 | 1,411.5 | 1,421.5 | +4.5 | +0.3% | 3,345,600 |
| 2024/01/24 | 1,430 | 1,434.5 | 1,413 | 1,417 | -31.5 | -2.2% | 4,135,100 |
| 2024/01/23 | 1,462 | 1,475 | 1,442 | 1,448.5 | -20 | -1.4% | 6,185,300 |
| 2024/01/22 | 1,428 | 1,472.5 | 1,418 | 1,468.5 | +86.5 | +6.3% | 11,048,900 |
| 2024/01/19 | 1,390 | 1,399 | 1,370 | 1,382 | +1.5 | +0.1% | 3,969,000 |
| 2024/01/18 | 1,360 | 1,395 | 1,358.5 | 1,380.5 | +28 | +2.1% | 5,396,400 |
| 2024/01/17 | 1,360 | 1,383.5 | 1,352.5 | 1,352.5 | +4 | +0.3% | 5,358,900 |
| 2024/01/16 | 1,339 | 1,354.5 | 1,332 | 1,348.5 | +6 | +0.4% | 4,382,000 |
| 2024/01/15 | 1,346.5 | 1,351 | 1,330.5 | 1,342.5 | -4.5 | -0.3% | 4,435,100 |
251～
300
件表示中 / 3673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 | 104,600円 | +4.8% | +25.6% | 4.78% | 7.25倍 | 0.87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 |
| 川 重 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 |
| アイシン | 145,600円 | -2.2% | +10.1% | 4.12% | 11.03倍 | 0.58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 |
| 三菱自 | 37,000円 | -1.1% | -56.9% | 4.05% | 14.14倍 | 0.48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 | 82,000円 | +3.6% | -40.6% | 6.71% | 3.70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
