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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 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 |
| 2013/04/18 | 1,330 | 1,331 | 1,297 | 1,306 | -16 | -1.2% | 1,654,400 |
| 2013/04/17 | 1,305 | 1,328 | 1,285 | 1,322 | +47 | +3.7% | 1,826,700 |
| 2013/04/16 | 1,286 | 1,299 | 1,270 | 1,275 | -41 | -3.1% | 3,434,800 |
| 2013/04/15 | 1,350 | 1,350 | 1,308 | 1,316 | -55 | -4% | 1,683,600 |
| 2013/04/12 | 1,393 | 1,396 | 1,362 | 1,371 | -27 | -1.9% | 1,681,300 |
| 2013/04/11 | 1,365 | 1,405 | 1,358 | 1,398 | +59 | +4.4% | 3,062,200 |
| 2013/04/10 | 1,296 | 1,341 | 1,291 | 1,339 | +50 | +3.9% | 2,528,100 |
| 2013/04/09 | 1,305 | 1,324 | 1,274 | 1,289 | -5 | -0.4% | 1,855,100 |
| 2013/04/08 | 1,300 | 1,304 | 1,271 | 1,294 | +50 | +4% | 2,162,400 |
| 2013/04/05 | 1,300 | 1,300 | 1,240 | 1,244 | +29 | +2.4% | 3,891,500 |
| 2013/04/04 | 1,163 | 1,218 | 1,144 | 1,215 | +5 | +0.4% | 3,127,700 |
| 2013/04/03 | 1,186 | 1,212 | 1,163 | 1,210 | +12 | +1% | 2,353,300 |
| 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 |
2951～
3000
件表示中 / 3715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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
| アイシン | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 |
| いすゞ | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 |
| 三菱自 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.89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 | 84,100円 | -0.4% | -20.6% | 6.54% | 5.58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
