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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,053 | 1,053 | 1,028 | 1,028 | -26 | -2.5% | 850,400 |
| 2011/12/07 | 1,030 | 1,055 | 1,023 | 1,054 | +28 | +2.7% | 1,151,500 |
| 2011/12/06 | 1,048 | 1,050 | 1,021 | 1,026 | -31 | -2.9% | 1,030,700 |
| 2011/12/05 | 1,061 | 1,063 | 1,039 | 1,057 | ±0 | ±0% | 1,333,000 |
| 2011/12/02 | 1,051 | 1,070 | 1,045 | 1,057 | +4 | +0.4% | 1,123,400 |
| 2011/12/01 | 1,076 | 1,088 | 1,049 | 1,053 | +7 | +0.7% | 1,719,800 |
| 2011/11/30 | 1,044 | 1,048 | 1,027 | 1,046 | -6 | -0.6% | 1,158,200 |
| 2011/11/29 | 1,058 | 1,071 | 1,033 | 1,052 | +24 | +2.3% | 1,390,900 |
| 2011/11/28 | 1,023 | 1,052 | 1,022 | 1,028 | +25 | +2.5% | 1,338,400 |
| 2011/11/25 | 990 | 1,016 | 987 | 1,003 | +9 | +0.9% | 1,148,900 |
| 2011/11/24 | 1,006 | 1,010 | 993 | 994 | -42 | -4.1% | 1,549,800 |
| 2011/11/22 | 1,010 | 1,040 | 1,003 | 1,036 | +16 | +1.6% | 1,352,700 |
| 2011/11/21 | 1,046 | 1,046 | 1,011 | 1,020 | -25 | -2.4% | 960,600 |
| 2011/11/18 | 1,042 | 1,050 | 1,028 | 1,045 | -13 | -1.2% | 1,622,500 |
| 2011/11/17 | 1,074 | 1,076 | 1,053 | 1,058 | -24 | -2.2% | 1,954,800 |
| 2011/11/16 | 1,081 | 1,094 | 1,064 | 1,082 | ±0 | ±0% | 1,330,500 |
| 2011/11/15 | 1,096 | 1,100 | 1,080 | 1,082 | -19 | -1.7% | 1,419,800 |
| 2011/11/14 | 1,130 | 1,131 | 1,091 | 1,101 | +3 | +0.3% | 1,539,200 |
| 2011/11/11 | 1,098 | 1,104 | 1,079 | 1,098 | +7 | +0.6% | 1,249,700 |
| 2011/11/10 | 1,091 | 1,096 | 1,076 | 1,091 | -44 | -3.9% | 1,773,100 |
| 2011/11/09 | 1,129 | 1,144 | 1,121 | 1,135 | +51 | +4.7% | 3,279,700 |
| 2011/11/08 | 1,107 | 1,126 | 1,083 | 1,084 | -22 | -2% | 2,328,900 |
| 2011/11/07 | 1,103 | 1,112 | 1,090 | 1,106 | +4 | +0.4% | 1,765,200 |
| 2011/11/04 | 1,088 | 1,113 | 1,070 | 1,102 | +48 | +4.6% | 1,948,900 |
| 2011/11/02 | 1,071 | 1,075 | 1,041 | 1,054 | -33 | -3% | 1,544,300 |
| 2011/11/01 | 1,111 | 1,120 | 1,078 | 1,087 | -51 | -4.5% | 1,646,400 |
| 2011/10/31 | 1,141 | 1,163 | 1,118 | 1,138 | -21 | -1.8% | 1,870,400 |
| 2011/10/28 | 1,147 | 1,163 | 1,135 | 1,159 | +56 | +5.1% | 2,455,200 |
| 2011/10/27 | 1,078 | 1,108 | 1,072 | 1,103 | +25 | +2.3% | 948,500 |
| 2011/10/26 | 1,046 | 1,085 | 1,034 | 1,078 | +11 | +1% | 828,300 |
| 2011/10/25 | 1,087 | 1,087 | 1,065 | 1,067 | -7 | -0.7% | 819,000 |
| 2011/10/24 | 1,059 | 1,083 | 1,059 | 1,074 | +16 | +1.5% | 910,300 |
| 2011/10/21 | 1,038 | 1,071 | 1,038 | 1,058 | +30 | +2.9% | 1,150,300 |
| 2011/10/20 | 1,051 | 1,052 | 1,015 | 1,028 | -31 | -2.9% | 1,101,900 |
| 2011/10/19 | 1,106 | 1,116 | 1,053 | 1,059 | -35 | -3.2% | 2,073,900 |
| 2011/10/18 | 1,090 | 1,102 | 1,077 | 1,094 | -24 | -2.1% | 1,227,400 |
| 2011/10/17 | 1,095 | 1,123 | 1,095 | 1,118 | +45 | +4.2% | 1,409,700 |
| 2011/10/14 | 1,066 | 1,094 | 1,058 | 1,073 | +5 | +0.5% | 2,073,700 |
| 2011/10/13 | 1,066 | 1,085 | 1,054 | 1,068 | +2 | +0.2% | 2,394,800 |
| 2011/10/12 | 999 | 1,077 | 993 | 1,066 | +82 | +8.3% | 4,350,000 |
| 2011/10/11 | 987 | 1,009 | 976 | 984 | +33 | +3.5% | 2,019,500 |
| 2011/10/07 | 915 | 976 | 913 | 951 | +21 | +2.3% | 1,962,000 |
| 2011/10/06 | 921 | 943 | 920 | 930 | +28 | +3.1% | 831,000 |
| 2011/10/05 | 952 | 952 | 897 | 902 | -37 | -3.9% | 1,629,100 |
| 2011/10/04 | 955 | 957 | 930 | 939 | -25 | -2.6% | 1,709,200 |
| 2011/10/03 | 1,004 | 1,005 | 952 | 964 | -72 | -6.9% | 2,077,800 |
| 2011/09/30 | 1,039 | 1,041 | 1,014 | 1,036 | -4 | -0.4% | 1,840,900 |
| 2011/09/29 | 1,003 | 1,040 | 990 | 1,040 | +28 | +2.8% | 1,143,900 |
| 2011/09/28 | 999 | 1,020 | 998 | 1,012 | +13 | +1.3% | 1,199,200 |
| 2011/09/27 | 979 | 999 | 979 | 999 | +44 | +4.6% | 1,450,100 |
3301～
3350
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
