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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 1,139 | 1,160 | 1,131 | 1,141 | -6 | -0.5% | 1,269,300 |
| 2011/08/30 | 1,161 | 1,171 | 1,145 | 1,147 | +30 | +2.7% | 1,578,100 |
| 2011/08/29 | 1,108 | 1,134 | 1,088 | 1,117 | +9 | +0.8% | 1,338,200 |
| 2011/08/26 | 1,087 | 1,109 | 1,083 | 1,108 | +10 | +0.9% | 1,332,800 |
| 2011/08/25 | 1,077 | 1,113 | 1,075 | 1,098 | +29 | +2.7% | 1,632,600 |
| 2011/08/24 | 1,121 | 1,146 | 1,062 | 1,069 | -38 | -3.4% | 3,115,200 |
| 2011/08/23 | 1,096 | 1,111 | 1,063 | 1,107 | +12 | +1.1% | 2,056,600 |
| 2011/08/22 | 1,125 | 1,129 | 1,090 | 1,095 | -31 | -2.8% | 1,612,100 |
| 2011/08/19 | 1,136 | 1,143 | 1,120 | 1,126 | -55 | -4.7% | 1,617,900 |
| 2011/08/18 | 1,222 | 1,224 | 1,181 | 1,181 | -41 | -3.4% | 1,290,300 |
| 2011/08/17 | 1,227 | 1,231 | 1,209 | 1,222 | -21 | -1.7% | 772,300 |
| 2011/08/16 | 1,231 | 1,254 | 1,231 | 1,243 | +42 | +3.5% | 2,094,900 |
| 2011/08/15 | 1,215 | 1,222 | 1,196 | 1,201 | +16 | +1.4% | 1,555,900 |
| 2011/08/12 | 1,220 | 1,227 | 1,180 | 1,185 | -19 | -1.6% | 1,600,700 |
| 2011/08/11 | 1,195 | 1,218 | 1,194 | 1,204 | -31 | -2.5% | 1,707,800 |
| 2011/08/10 | 1,268 | 1,282 | 1,232 | 1,235 | -14 | -1.1% | 2,217,400 |
| 2011/08/09 | 1,224 | 1,250 | 1,186 | 1,249 | -30 | -2.3% | 2,975,200 |
| 2011/08/08 | 1,295 | 1,299 | 1,272 | 1,279 | -38 | -2.9% | 2,464,400 |
| 2011/08/05 | 1,325 | 1,325 | 1,282 | 1,317 | -21 | -1.6% | 3,362,300 |
| 2011/08/04 | 1,350 | 1,361 | 1,323 | 1,338 | -57 | -4.1% | 6,729,000 |
| 2011/08/03 | 1,431 | 1,459 | 1,377 | 1,395 | -68 | -4.6% | 4,244,300 |
| 2011/08/02 | 1,475 | 1,479 | 1,457 | 1,463 | -30 | -2% | 1,450,900 |
| 2011/08/01 | 1,498 | 1,514 | 1,492 | 1,493 | ±0 | ±0% | 1,559,600 |
| 2011/07/29 | 1,462 | 1,496 | 1,456 | 1,493 | +40 | +2.8% | 1,825,000 |
| 2011/07/28 | 1,468 | 1,481 | 1,452 | 1,453 | -26 | -1.8% | 2,269,600 |
| 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 |
3401～
3450
件表示中 / 3749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 | 111,700円 | +4.8% | +25.6% | 4.48% | 7.74倍 | 0.93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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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 | 32,500円 | -1.1% | +47.5% | 0.00% | 56.72倍 | 0.23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 |
| マツダ | 94,300円 | -0.4% | -20.6% | 5.83% | 6.26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 |
| 三菱自 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
