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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,560.5 | 1,585 | 1,558 | 1,562.5 | +5.5 | +0.4% | 2,335,600 |
| 2024/07/16 | 1,555 | 1,573 | 1,548 | 1,557 | -3.5 | -0.2% | 2,541,200 |
| 2024/07/12 | 1,578 | 1,585 | 1,557.5 | 1,560.5 | -35.5 | -2.2% | 5,426,400 |
| 2024/07/11 | 1,590 | 1,601.5 | 1,585 | 1,596 | +21.5 | +1.4% | 4,012,700 |
| 2024/07/10 | 1,575 | 1,582.5 | 1,559 | 1,574.5 | -8.5 | -0.5% | 3,742,000 |
| 2024/07/09 | 1,589 | 1,598.5 | 1,572.5 | 1,583 | -12.5 | -0.8% | 3,645,500 |
| 2024/07/08 | 1,589 | 1,616 | 1,581.5 | 1,595.5 | +10 | +0.6% | 4,471,700 |
| 2024/07/05 | 1,610 | 1,617.5 | 1,575 | 1,585.5 | -22.5 | -1.4% | 3,959,600 |
| 2024/07/04 | 1,552.5 | 1,608 | 1,551.5 | 1,608 | +80.5 | +5.3% | 10,437,000 |
| 2024/07/03 | 1,497 | 1,527.5 | 1,483.5 | 1,527.5 | +28 | +1.9% | 5,069,300 |
| 2024/07/02 | 1,479 | 1,508 | 1,471 | 1,499.5 | +14.5 | +1% | 4,639,100 |
| 2024/07/01 | 1,502 | 1,504.5 | 1,479 | 1,485 | -4 | -0.3% | 3,955,500 |
| 2024/06/28 | 1,486 | 1,494 | 1,475.5 | 1,489 | +8 | +0.5% | 4,623,500 |
| 2024/06/27 | 1,476 | 1,487.5 | 1,472 | 1,481 | -26 | -1.7% | 4,549,500 |
| 2024/06/26 | 1,512.5 | 1,519.5 | 1,500 | 1,507 | -5.5 | -0.4% | 5,455,900 |
| 2024/06/25 | 1,497.5 | 1,523.5 | 1,488.5 | 1,512.5 | +26 | +1.7% | 4,646,000 |
| 2024/06/24 | 1,504 | 1,504 | 1,478 | 1,486.5 | -4 | -0.3% | 4,305,500 |
| 2024/06/21 | 1,495 | 1,502.5 | 1,486.5 | 1,490.5 | -0.5 | ±0% | 3,401,100 |
| 2024/06/20 | 1,490 | 1,495 | 1,471 | 1,491 | +1 | +0.1% | 2,562,300 |
| 2024/06/19 | 1,498 | 1,514.5 | 1,489 | 1,490 | -1 | -0.1% | 2,806,900 |
| 2024/06/18 | 1,490 | 1,492.5 | 1,482.5 | 1,491 | +21 | +1.4% | 2,839,700 |
| 2024/06/17 | 1,510 | 1,512 | 1,466 | 1,470 | -46 | -3% | 4,044,900 |
| 2024/06/14 | 1,505 | 1,520 | 1,479 | 1,516 | +10.5 | +0.7% | 6,264,400 |
| 2024/06/13 | 1,522 | 1,527 | 1,498 | 1,505.5 | -6 | -0.4% | 3,333,300 |
| 2024/06/12 | 1,510 | 1,518 | 1,491 | 1,511.5 | -9.5 | -0.6% | 3,280,300 |
| 2024/06/11 | 1,513 | 1,532 | 1,513 | 1,521 | +14.5 | +1% | 3,051,500 |
| 2024/06/10 | 1,499 | 1,512 | 1,495 | 1,506.5 | +7.5 | +0.5% | 2,607,400 |
| 2024/06/07 | 1,490 | 1,507 | 1,487.5 | 1,499 | +10 | +0.7% | 3,296,400 |
| 2024/06/06 | 1,500 | 1,512.5 | 1,487 | 1,489 | +7 | +0.5% | 3,833,200 |
| 2024/06/05 | 1,504 | 1,506.5 | 1,476 | 1,482 | -33 | -2.2% | 4,023,100 |
| 2024/06/04 | 1,500 | 1,519.5 | 1,495 | 1,515 | -9 | -0.6% | 3,874,700 |
| 2024/06/03 | 1,539 | 1,549 | 1,500.5 | 1,524 | -8.5 | -0.6% | 7,215,100 |
| 2024/05/31 | 1,525 | 1,534 | 1,511.5 | 1,532.5 | +22 | +1.5% | 6,392,300 |
| 2024/05/30 | 1,495 | 1,517.5 | 1,477.5 | 1,510.5 | +9.5 | +0.6% | 3,357,800 |
| 2024/05/29 | 1,517.5 | 1,532.5 | 1,495.5 | 1,501 | -16.5 | -1.1% | 3,195,600 |
| 2024/05/28 | 1,510 | 1,525 | 1,497 | 1,517.5 | +2.5 | +0.2% | 2,267,200 |
| 2024/05/27 | 1,498 | 1,515 | 1,496 | 1,515 | +20.5 | +1.4% | 2,101,200 |
| 2024/05/24 | 1,475 | 1,507 | 1,469 | 1,494.5 | -3.5 | -0.2% | 2,717,700 |
| 2024/05/23 | 1,512 | 1,515 | 1,480.5 | 1,498 | -25.5 | -1.7% | 4,020,600 |
| 2024/05/22 | 1,519.5 | 1,538 | 1,512 | 1,523.5 | +5.5 | +0.4% | 4,586,400 |
| 2024/05/21 | 1,518 | 1,544 | 1,515 | 1,518 | +7 | +0.5% | 4,379,600 |
| 2024/05/20 | 1,480 | 1,529.5 | 1,479 | 1,511 | +42.5 | +2.9% | 4,790,000 |
| 2024/05/17 | 1,447 | 1,473 | 1,445 | 1,468.5 | +5 | +0.3% | 3,468,800 |
| 2024/05/16 | 1,485 | 1,497.5 | 1,446 | 1,463.5 | -36 | -2.4% | 5,129,400 |
| 2024/05/15 | 1,485 | 1,526 | 1,482 | 1,499.5 | +19 | +1.3% | 7,861,600 |
| 2024/05/14 | 1,452.5 | 1,496 | 1,443.5 | 1,480.5 | +88 | +6.3% | 15,806,200 |
| 2024/05/13 | 1,427.5 | 1,429 | 1,386 | 1,392.5 | -45.5 | -3.2% | 6,318,900 |
| 2024/05/10 | 1,445 | 1,451 | 1,424.5 | 1,438 | +17.5 | +1.2% | 4,560,100 |
| 2024/05/09 | 1,418 | 1,423.5 | 1,403 | 1,420.5 | +16 | +1.1% | 3,834,900 |
| 2024/05/08 | 1,425 | 1,425 | 1,400 | 1,404.5 | -24.5 | -1.7% | 5,074,500 |
251～
300
件表示中 / 3749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 | 111,700円 | +4.8% | +25.6% | 4.48% | 7.74倍 | 0.93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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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 |
| 日産自 | 32,500円 | -1.1% | +47.5% | 0.00% | 56.72倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| マツダ | 94,300円 | -0.4% | -20.6% | 5.83% | 6.26倍 | 0.33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 |
| 三菱自 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
