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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 1,350 | 1,381 | 1,344 | 1,381 | +67 | +5.1% | 3,163,700 |
| 2013/07/01 | 1,299 | 1,315 | 1,286 | 1,314 | +29 | +2.3% | 1,894,100 |
| 2013/06/28 | 1,300 | 1,310 | 1,280 | 1,285 | +6 | +0.5% | 4,126,700 |
| 2013/06/27 | 1,260 | 1,279 | 1,232 | 1,279 | +23 | +1.8% | 2,036,900 |
| 2013/06/26 | 1,274 | 1,290 | 1,242 | 1,256 | +4 | +0.3% | 1,958,100 |
| 2013/06/25 | 1,264 | 1,280 | 1,228 | 1,252 | -29 | -2.3% | 2,325,100 |
| 2013/06/24 | 1,314 | 1,324 | 1,275 | 1,281 | -14 | -1.1% | 1,778,800 |
| 2013/06/21 | 1,250 | 1,304 | 1,217 | 1,295 | +19 | +1.5% | 4,054,700 |
| 2013/06/20 | 1,344 | 1,344 | 1,267 | 1,276 | -72 | -5.3% | 4,485,600 |
| 2013/06/19 | 1,368 | 1,389 | 1,325 | 1,348 | +7 | +0.5% | 2,208,700 |
| 2013/06/18 | 1,352 | 1,386 | 1,338 | 1,341 | +11 | +0.8% | 2,790,400 |
| 2013/06/17 | 1,324 | 1,345 | 1,301 | 1,330 | -29 | -2.1% | 4,882,900 |
| 2013/06/14 | 1,422 | 1,444 | 1,357 | 1,359 | +4 | +0.3% | 3,291,500 |
| 2013/06/13 | 1,410 | 1,416 | 1,352 | 1,355 | -104 | -7.1% | 3,565,700 |
| 2013/06/12 | 1,435 | 1,466 | 1,402 | 1,459 | -43 | -2.9% | 2,338,100 |
| 2013/06/11 | 1,514 | 1,570 | 1,483 | 1,502 | +15 | +1% | 3,807,400 |
| 2013/06/10 | 1,436 | 1,489 | 1,421 | 1,487 | +123 | +9% | 2,234,100 |
| 2013/06/07 | 1,380 | 1,400 | 1,319 | 1,364 | -55 | -3.9% | 2,790,100 |
| 2013/06/06 | 1,400 | 1,462 | 1,387 | 1,419 | -36 | -2.5% | 2,180,400 |
| 2013/06/05 | 1,535 | 1,536 | 1,448 | 1,455 | -102 | -6.6% | 2,992,100 |
| 2013/06/04 | 1,463 | 1,562 | 1,427 | 1,557 | +54 | +3.6% | 4,373,400 |
| 2013/06/03 | 1,574 | 1,592 | 1,491 | 1,503 | -108 | -6.7% | 2,808,700 |
| 2013/05/31 | 1,645 | 1,660 | 1,605 | 1,611 | +6 | +0.4% | 2,559,800 |
| 2013/05/30 | 1,615 | 1,654 | 1,575 | 1,605 | -60 | -3.6% | 2,260,100 |
| 2013/05/29 | 1,740 | 1,749 | 1,641 | 1,665 | +5 | +0.3% | 3,011,700 |
| 2013/05/28 | 1,551 | 1,685 | 1,525 | 1,660 | +85 | +5.4% | 3,801,600 |
| 2013/05/27 | 1,681 | 1,684 | 1,575 | 1,575 | -135 | -7.9% | 3,644,000 |
| 2013/05/24 | 1,690 | 1,779 | 1,600 | 1,710 | +93 | +5.8% | 7,038,700 |
| 2013/05/23 | 1,820 | 1,825 | 1,617 | 1,617 | -170 | -9.5% | 5,871,600 |
| 2013/05/22 | 1,722 | 1,800 | 1,718 | 1,787 | +68 | +4% | 5,407,700 |
| 2013/05/21 | 1,642 | 1,749 | 1,619 | 1,719 | +105 | +6.5% | 4,374,300 |
| 2013/05/20 | 1,586 | 1,619 | 1,580 | 1,614 | +61 | +3.9% | 2,652,000 |
| 2013/05/17 | 1,551 | 1,567 | 1,522 | 1,553 | -1 | -0.1% | 2,649,200 |
| 2013/05/16 | 1,560 | 1,569 | 1,494 | 1,554 | +23 | +1.5% | 3,341,800 |
| 2013/05/15 | 1,500 | 1,567 | 1,486 | 1,531 | +118 | +8.4% | 5,502,600 |
| 2013/05/14 | 1,499 | 1,500 | 1,385 | 1,413 | -72 | -4.8% | 4,636,600 |
| 2013/05/13 | 1,442 | 1,492 | 1,437 | 1,485 | +73 | +5.2% | 3,041,600 |
| 2013/05/10 | 1,400 | 1,414 | 1,381 | 1,412 | +71 | +5.3% | 2,519,800 |
| 2013/05/09 | 1,403 | 1,403 | 1,339 | 1,341 | -51 | -3.7% | 1,872,600 |
| 2013/05/08 | 1,398 | 1,418 | 1,382 | 1,392 | +9 | +0.7% | 2,619,800 |
| 2013/05/07 | 1,348 | 1,383 | 1,337 | 1,383 | +88 | +6.8% | 2,581,400 |
| 2013/05/02 | 1,322 | 1,322 | 1,286 | 1,295 | -37 | -2.8% | 2,845,800 |
| 2013/05/01 | 1,342 | 1,358 | 1,315 | 1,332 | -26 | -1.9% | 2,237,000 |
| 2013/04/30 | 1,377 | 1,380 | 1,335 | 1,358 | -21 | -1.5% | 3,105,400 |
| 2013/04/26 | 1,406 | 1,415 | 1,372 | 1,379 | -38 | -2.7% | 2,376,700 |
| 2013/04/25 | 1,398 | 1,420 | 1,383 | 1,417 | +20 | +1.4% | 1,706,200 |
| 2013/04/24 | 1,392 | 1,402 | 1,368 | 1,397 | +10 | +0.7% | 2,927,700 |
| 2013/04/23 | 1,380 | 1,396 | 1,361 | 1,387 | +7 | +0.5% | 2,890,000 |
| 2013/04/22 | 1,397 | 1,416 | 1,374 | 1,380 | +34 | +2.5% | 3,606,500 |
| 2013/04/19 | 1,311 | 1,348 | 1,291 | 1,346 | +40 | +3.1% | 2,216,700 |
2951～
3000
件表示中 / 3750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 | 110,200円 | +4.8% | +25.6% | 4.54% | 7.63倍 | 0.92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 | 192,700円 | +2.0% | -10.2% | 4.77% | 10.53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 | 32,000円 | -1.1% | +47.5% | 0.00% | 55.84倍 | 0.22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 |
| 三菱自 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.59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 | 93,200円 | -0.4% | -20.6% | 5.90% | 6.18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 |
市場注目の銘柄
チャート関連のコラム
