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 |
|---|---|---|---|---|---|---|---|
| 2011/07/27 | 1,486 | 1,495 | 1,469 | 1,479 | -21 | -1.4% | 1,902,700 |
| 2011/07/26 | 1,509 | 1,513 | 1,494 | 1,500 | +4 | +0.3% | 1,036,700 |
| 2011/07/25 | 1,501 | 1,505 | 1,486 | 1,496 | -8 | -0.5% | 845,900 |
| 2011/07/22 | 1,508 | 1,509 | 1,496 | 1,504 | +17 | +1.1% | 653,300 |
| 2011/07/21 | 1,511 | 1,511 | 1,477 | 1,487 | -18 | -1.2% | 911,400 |
| 2011/07/20 | 1,503 | 1,536 | 1,498 | 1,505 | +31 | +2.1% | 2,030,100 |
| 2011/07/19 | 1,475 | 1,481 | 1,465 | 1,474 | -12 | -0.8% | 680,200 |
| 2011/07/15 | 1,480 | 1,495 | 1,477 | 1,486 | +2 | +0.1% | 677,800 |
| 2011/07/14 | 1,470 | 1,491 | 1,466 | 1,484 | +9 | +0.6% | 1,372,300 |
| 2011/07/13 | 1,487 | 1,491 | 1,473 | 1,475 | -20 | -1.3% | 1,616,700 |
| 2011/07/12 | 1,523 | 1,526 | 1,490 | 1,495 | -54 | -3.5% | 1,942,500 |
| 2011/07/11 | 1,539 | 1,554 | 1,537 | 1,549 | +4 | +0.3% | 1,102,400 |
| 2011/07/08 | 1,553 | 1,566 | 1,542 | 1,545 | +13 | +0.8% | 1,599,600 |
| 2011/07/07 | 1,540 | 1,553 | 1,518 | 1,532 | -2 | -0.1% | 1,846,800 |
| 2011/07/06 | 1,509 | 1,535 | 1,504 | 1,534 | +36 | +2.4% | 1,583,700 |
| 2011/07/05 | 1,509 | 1,517 | 1,488 | 1,498 | -11 | -0.7% | 992,100 |
| 2011/07/04 | 1,498 | 1,520 | 1,495 | 1,509 | +34 | +2.3% | 1,510,900 |
| 2011/07/01 | 1,473 | 1,498 | 1,460 | 1,475 | +3 | +0.2% | 1,674,600 |
| 2011/06/30 | 1,467 | 1,479 | 1,451 | 1,472 | +14 | +1% | 1,493,000 |
| 2011/06/29 | 1,425 | 1,459 | 1,424 | 1,458 | +46 | +3.3% | 1,552,800 |
| 2011/06/28 | 1,412 | 1,423 | 1,406 | 1,412 | +13 | +0.9% | 1,160,700 |
| 2011/06/27 | 1,410 | 1,411 | 1,391 | 1,399 | -15 | -1.1% | 1,046,900 |
| 2011/06/24 | 1,395 | 1,415 | 1,387 | 1,414 | +17 | +1.2% | 1,179,500 |
| 2011/06/23 | 1,400 | 1,416 | 1,387 | 1,397 | -11 | -0.8% | 1,436,600 |
| 2011/06/22 | 1,388 | 1,409 | 1,381 | 1,408 | +34 | +2.5% | 1,311,400 |
| 2011/06/21 | 1,385 | 1,385 | 1,364 | 1,374 | -18 | -1.3% | 1,968,900 |
| 2011/06/20 | 1,399 | 1,414 | 1,386 | 1,392 | +6 | +0.4% | 910,800 |
| 2011/06/17 | 1,423 | 1,424 | 1,368 | 1,386 | -18 | -1.3% | 2,211,900 |
| 2011/06/16 | 1,426 | 1,444 | 1,401 | 1,404 | -43 | -3% | 1,552,800 |
| 2011/06/15 | 1,464 | 1,468 | 1,439 | 1,447 | -5 | -0.3% | 1,059,000 |
| 2011/06/14 | 1,415 | 1,458 | 1,414 | 1,452 | +45 | +3.2% | 2,573,500 |
| 2011/06/13 | 1,412 | 1,414 | 1,396 | 1,407 | -8 | -0.6% | 1,425,100 |
| 2011/06/10 | 1,425 | 1,437 | 1,402 | 1,415 | +50 | +3.7% | 3,735,000 |
| 2011/06/09 | 1,333 | 1,365 | 1,326 | 1,365 | +26 | +1.9% | 2,504,700 |
| 2011/06/08 | 1,373 | 1,375 | 1,329 | 1,339 | -44 | -3.2% | 2,829,000 |
| 2011/06/07 | 1,373 | 1,390 | 1,361 | 1,383 | +11 | +0.8% | 1,377,500 |
| 2011/06/06 | 1,382 | 1,390 | 1,355 | 1,372 | -3 | -0.2% | 1,296,400 |
| 2011/06/03 | 1,398 | 1,409 | 1,369 | 1,375 | -22 | -1.6% | 1,549,300 |
| 2011/06/02 | 1,400 | 1,415 | 1,392 | 1,397 | -35 | -2.4% | 1,796,800 |
| 2011/06/01 | 1,453 | 1,454 | 1,423 | 1,432 | -21 | -1.4% | 1,609,100 |
| 2011/05/31 | 1,422 | 1,453 | 1,414 | 1,453 | +32 | +2.3% | 2,870,900 |
| 2011/05/30 | 1,417 | 1,432 | 1,406 | 1,421 | -14 | -1% | 2,331,600 |
| 2011/05/27 | 1,428 | 1,447 | 1,416 | 1,435 | -7 | -0.5% | 1,359,600 |
| 2011/05/26 | 1,447 | 1,460 | 1,426 | 1,442 | +22 | +1.5% | 3,393,800 |
| 2011/05/25 | 1,455 | 1,456 | 1,405 | 1,420 | -59 | -4% | 3,758,500 |
| 2011/05/24 | 1,470 | 1,491 | 1,461 | 1,479 | -15 | -1% | 1,216,600 |
| 2011/05/23 | 1,501 | 1,502 | 1,467 | 1,494 | -25 | -1.6% | 2,058,600 |
| 2011/05/20 | 1,514 | 1,545 | 1,514 | 1,519 | -3 | -0.2% | 1,387,500 |
| 2011/05/19 | 1,532 | 1,542 | 1,512 | 1,522 | -8 | -0.5% | 1,737,100 |
| 2011/05/18 | 1,492 | 1,537 | 1,485 | 1,530 | +39 | +2.6% | 2,141,600 |
3351～
3400
件表示中 / 3674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 | 98,600円 | +4.8% | +25.6% | 5.07% | 6.83倍 | 0.82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 | 136,500円 | -2.2% | +10.1% | 4.40% | 10.35倍 | 0.54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 | 618,200円 | +16.8% | +212.7% | 2.26% | 13.28倍 | 1.62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 |
| 三菱自 | 34,700円 | -1.1% | -56.9% | 4.32% | 13.26倍 | 0.45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 | 76,600円 | +3.6% | -40.6% | 7.18% | 3.45倍 | 0.28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
