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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,114 | 1,114 | 1,093 | 1,093 | -35 | -3.1% | 1,940,100 |
| 2012/03/22 | 1,126 | 1,139 | 1,117 | 1,128 | -8 | -0.7% | 1,231,100 |
| 2012/03/21 | 1,135 | 1,145 | 1,131 | 1,136 | +4 | +0.4% | 1,912,200 |
| 2012/03/19 | 1,150 | 1,150 | 1,120 | 1,132 | -24 | -2.1% | 4,738,600 |
| 2012/03/16 | 1,195 | 1,202 | 1,141 | 1,156 | -42 | -3.5% | 4,759,800 |
| 2012/03/15 | 1,198 | 1,200 | 1,178 | 1,198 | +23 | +2% | 1,994,400 |
| 2012/03/14 | 1,179 | 1,194 | 1,173 | 1,175 | +8 | +0.7% | 1,936,100 |
| 2012/03/13 | 1,175 | 1,184 | 1,164 | 1,167 | -2 | -0.2% | 1,930,900 |
| 2012/03/12 | 1,190 | 1,195 | 1,165 | 1,169 | -20 | -1.7% | 2,004,300 |
| 2012/03/09 | 1,174 | 1,195 | 1,173 | 1,189 | +26 | +2.2% | 2,724,100 |
| 2012/03/08 | 1,145 | 1,165 | 1,140 | 1,163 | +31 | +2.7% | 1,681,000 |
| 2012/03/07 | 1,123 | 1,143 | 1,121 | 1,132 | -18 | -1.6% | 1,742,600 |
| 2012/03/06 | 1,196 | 1,196 | 1,136 | 1,150 | -45 | -3.8% | 2,659,000 |
| 2012/03/05 | 1,215 | 1,220 | 1,189 | 1,195 | -8 | -0.7% | 2,158,000 |
| 2012/03/02 | 1,193 | 1,208 | 1,183 | 1,203 | +20 | +1.7% | 1,728,400 |
| 2012/03/01 | 1,196 | 1,212 | 1,177 | 1,183 | +17 | +1.5% | 3,251,300 |
| 2012/02/29 | 1,205 | 1,210 | 1,163 | 1,166 | -35 | -2.9% | 2,026,900 |
| 2012/02/28 | 1,183 | 1,202 | 1,173 | 1,201 | +6 | +0.5% | 2,540,700 |
| 2012/02/27 | 1,200 | 1,212 | 1,194 | 1,195 | +8 | +0.7% | 1,964,000 |
| 2012/02/24 | 1,182 | 1,193 | 1,175 | 1,187 | +2 | +0.2% | 1,290,700 |
| 2012/02/23 | 1,190 | 1,190 | 1,176 | 1,185 | +2 | +0.2% | 1,788,700 |
| 2012/02/22 | 1,164 | 1,228 | 1,145 | 1,183 | +20 | +1.7% | 2,463,700 |
| 2012/02/21 | 1,162 | 1,176 | 1,152 | 1,163 | ±0 | ±0% | 2,095,900 |
| 2012/02/20 | 1,158 | 1,167 | 1,150 | 1,163 | +35 | +3.1% | 1,982,900 |
| 2012/02/17 | 1,143 | 1,159 | 1,124 | 1,128 | +15 | +1.3% | 3,003,500 |
| 2012/02/16 | 1,075 | 1,115 | 1,056 | 1,113 | +13 | +1.2% | 4,045,100 |
| 2012/02/15 | 1,085 | 1,130 | 1,045 | 1,100 | +28 | +2.6% | 5,502,000 |
| 2012/02/14 | 1,060 | 1,077 | 1,048 | 1,072 | +3 | +0.3% | 2,155,300 |
| 2012/02/13 | 1,065 | 1,089 | 1,065 | 1,069 | -9 | -0.8% | 2,132,900 |
| 2012/02/10 | 1,095 | 1,105 | 1,070 | 1,078 | -9 | -0.8% | 2,383,700 |
| 2012/02/09 | 1,075 | 1,098 | 1,064 | 1,087 | +11 | +1% | 2,574,700 |
| 2012/02/08 | 1,038 | 1,076 | 1,037 | 1,076 | +53 | +5.2% | 2,984,200 |
| 2012/02/07 | 1,010 | 1,027 | 1,003 | 1,023 | +10 | +1% | 1,862,000 |
| 2012/02/06 | 1,020 | 1,022 | 1,010 | 1,013 | +17 | +1.7% | 1,027,700 |
| 2012/02/03 | 997 | 1,005 | 986 | 996 | -2 | -0.2% | 1,451,800 |
| 2012/02/02 | 1,001 | 1,013 | 997 | 998 | +7 | +0.7% | 1,051,100 |
| 2012/02/01 | 1,000 | 1,010 | 982 | 991 | -17 | -1.7% | 2,903,700 |
| 2012/01/31 | 1,001 | 1,014 | 994 | 1,008 | -1 | -0.1% | 1,650,600 |
| 2012/01/30 | 1,013 | 1,016 | 1,002 | 1,009 | -15 | -1.5% | 1,319,700 |
| 2012/01/27 | 1,042 | 1,047 | 1,019 | 1,024 | -28 | -2.7% | 1,829,400 |
| 2012/01/26 | 1,075 | 1,075 | 1,048 | 1,052 | -25 | -2.3% | 1,190,900 |
| 2012/01/25 | 1,054 | 1,081 | 1,053 | 1,077 | +44 | +4.3% | 1,785,400 |
| 2012/01/24 | 1,048 | 1,055 | 1,032 | 1,033 | -15 | -1.4% | 1,043,300 |
| 2012/01/23 | 1,048 | 1,054 | 1,036 | 1,048 | +1 | +0.1% | 892,500 |
| 2012/01/20 | 1,033 | 1,051 | 1,031 | 1,047 | +25 | +2.4% | 1,771,700 |
| 2012/01/19 | 1,000 | 1,028 | 1,000 | 1,022 | +9 | +0.9% | 2,014,600 |
| 2012/01/18 | 990 | 1,024 | 983 | 1,013 | +13 | +1.3% | 1,592,700 |
| 2012/01/17 | 999 | 1,011 | 988 | 1,000 | +1 | +0.1% | 1,417,800 |
| 2012/01/16 | 977 | 999 | 962 | 999 | +11 | +1.1% | 1,622,200 |
| 2012/01/13 | 967 | 990 | 967 | 988 | +26 | +2.7% | 1,645,000 |
3101～
3150
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
