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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 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 |
| 2011/05/17 | 1,509 | 1,514 | 1,477 | 1,491 | -9 | -0.6% | 1,809,800 |
| 2011/05/16 | 1,515 | 1,515 | 1,483 | 1,500 | -11 | -0.7% | 1,579,500 |
| 2011/05/13 | 1,543 | 1,543 | 1,474 | 1,511 | -44 | -2.8% | 4,686,500 |
| 2011/05/12 | 1,487 | 1,597 | 1,471 | 1,555 | +64 | +4.3% | 4,960,000 |
| 2011/05/11 | 1,511 | 1,518 | 1,484 | 1,491 | -19 | -1.3% | 2,510,500 |
| 2011/05/10 | 1,520 | 1,537 | 1,499 | 1,510 | +6 | +0.4% | 2,630,400 |
| 2011/05/09 | 1,545 | 1,553 | 1,496 | 1,504 | -16 | -1.1% | 1,789,800 |
| 2011/05/06 | 1,530 | 1,546 | 1,503 | 1,520 | -34 | -2.2% | 1,302,700 |
| 2011/05/02 | 1,539 | 1,554 | 1,518 | 1,554 | +17 | +1.1% | 1,732,400 |
| 2011/04/28 | 1,507 | 1,537 | 1,503 | 1,537 | +54 | +3.6% | 2,218,700 |
3401～
3450
件表示中 / 3714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 |
| いすゞ | 182,100円 | +2.9% | - | 5.05% | 9.97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 |
| 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 |
| 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% | 5.59倍 | 0.29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
