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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,221 | 1,258 | 1,220 | 1,247 | +37 | +3.1% | 1,389,800 |
| 2010/10/15 | 1,231 | 1,233 | 1,200 | 1,210 | -33 | -2.7% | 1,643,300 |
| 2010/10/14 | 1,240 | 1,253 | 1,230 | 1,243 | +11 | +0.9% | 985,000 |
| 2010/10/13 | 1,230 | 1,254 | 1,227 | 1,232 | +5 | +0.4% | 1,295,300 |
| 2010/10/12 | 1,279 | 1,285 | 1,221 | 1,227 | -30 | -2.4% | 1,888,200 |
| 2010/10/08 | 1,278 | 1,290 | 1,257 | 1,257 | -38 | -2.9% | 1,735,500 |
| 2010/10/07 | 1,291 | 1,303 | 1,283 | 1,295 | +1 | +0.1% | 1,041,400 |
| 2010/10/06 | 1,297 | 1,304 | 1,276 | 1,294 | +16 | +1.3% | 1,676,300 |
| 2010/10/05 | 1,254 | 1,281 | 1,240 | 1,278 | +5 | +0.4% | 1,546,400 |
| 2010/10/04 | 1,264 | 1,294 | 1,264 | 1,273 | +17 | +1.4% | 1,604,300 |
| 2010/10/01 | 1,260 | 1,262 | 1,239 | 1,256 | +3 | +0.2% | 892,900 |
| 2010/09/30 | 1,288 | 1,298 | 1,250 | 1,253 | -30 | -2.3% | 1,437,800 |
| 2010/09/29 | 1,263 | 1,284 | 1,255 | 1,283 | +24 | +1.9% | 1,661,200 |
| 2010/09/28 | 1,259 | 1,267 | 1,252 | 1,259 | +4 | +0.3% | 668,300 |
| 2010/09/27 | 1,249 | 1,257 | 1,239 | 1,255 | +11 | +0.9% | 1,596,900 |
| 2010/09/24 | 1,220 | 1,263 | 1,220 | 1,244 | +27 | +2.2% | 2,860,000 |
| 2010/09/22 | 1,254 | 1,258 | 1,215 | 1,217 | -51 | -4% | 1,469,400 |
| 2010/09/21 | 1,265 | 1,274 | 1,256 | 1,268 | +10 | +0.8% | 1,316,200 |
| 2010/09/17 | 1,258 | 1,265 | 1,251 | 1,258 | +6 | +0.5% | 1,303,500 |
| 2010/09/16 | 1,261 | 1,261 | 1,235 | 1,252 | +21 | +1.7% | 1,964,600 |
| 2010/09/15 | 1,183 | 1,236 | 1,165 | 1,231 | +41 | +3.4% | 1,942,700 |
| 2010/09/14 | 1,202 | 1,202 | 1,184 | 1,190 | -4 | -0.3% | 694,900 |
| 2010/09/13 | 1,204 | 1,204 | 1,179 | 1,194 | -1 | -0.1% | 1,039,300 |
| 2010/09/10 | 1,188 | 1,215 | 1,186 | 1,195 | +7 | +0.6% | 1,862,100 |
| 2010/09/09 | 1,182 | 1,197 | 1,181 | 1,188 | +12 | +1% | 810,200 |
| 2010/09/08 | 1,168 | 1,177 | 1,159 | 1,176 | -16 | -1.3% | 1,318,700 |
| 2010/09/07 | 1,202 | 1,221 | 1,188 | 1,192 | -27 | -2.2% | 1,164,100 |
| 2010/09/06 | 1,208 | 1,220 | 1,198 | 1,219 | +35 | +3% | 1,103,700 |
| 2010/09/03 | 1,169 | 1,201 | 1,167 | 1,184 | +15 | +1.3% | 1,489,200 |
| 2010/09/02 | 1,157 | 1,175 | 1,155 | 1,169 | +41 | +3.6% | 1,305,800 |
| 2010/09/01 | 1,141 | 1,152 | 1,120 | 1,128 | -1 | -0.1% | 2,278,600 |
| 2010/08/31 | 1,153 | 1,153 | 1,126 | 1,129 | -37 | -3.2% | 1,850,700 |
| 2010/08/30 | 1,159 | 1,190 | 1,156 | 1,166 | +18 | +1.6% | 1,767,900 |
| 2010/08/27 | 1,106 | 1,159 | 1,093 | 1,148 | +15 | +1.3% | 3,560,800 |
| 2010/08/26 | 1,169 | 1,170 | 1,118 | 1,133 | -42 | -3.6% | 2,849,700 |
| 2010/08/25 | 1,175 | 1,200 | 1,169 | 1,175 | -29 | -2.4% | 1,794,300 |
| 2010/08/24 | 1,197 | 1,211 | 1,189 | 1,204 | -3 | -0.2% | 1,027,000 |
| 2010/08/23 | 1,221 | 1,227 | 1,204 | 1,207 | -10 | -0.8% | 1,069,400 |
| 2010/08/20 | 1,202 | 1,228 | 1,202 | 1,217 | -7 | -0.6% | 1,568,600 |
| 2010/08/19 | 1,208 | 1,224 | 1,208 | 1,224 | +28 | +2.3% | 1,346,600 |
| 2010/08/18 | 1,190 | 1,200 | 1,183 | 1,196 | +22 | +1.9% | 1,502,300 |
| 2010/08/17 | 1,161 | 1,180 | 1,153 | 1,174 | -8 | -0.7% | 1,105,400 |
| 2010/08/16 | 1,180 | 1,185 | 1,166 | 1,182 | -18 | -1.5% | 877,400 |
| 2010/08/13 | 1,180 | 1,201 | 1,175 | 1,200 | +11 | +0.9% | 1,322,700 |
| 2010/08/12 | 1,148 | 1,189 | 1,140 | 1,189 | +5 | +0.4% | 1,513,000 |
| 2010/08/11 | 1,190 | 1,196 | 1,180 | 1,184 | -31 | -2.6% | 1,332,100 |
| 2010/08/10 | 1,222 | 1,233 | 1,203 | 1,215 | -9 | -0.7% | 1,705,900 |
| 2010/08/09 | 1,208 | 1,233 | 1,203 | 1,224 | +17 | +1.4% | 3,310,300 |
| 2010/08/06 | 1,170 | 1,207 | 1,166 | 1,207 | +29 | +2.5% | 2,019,700 |
| 2010/08/05 | 1,166 | 1,199 | 1,165 | 1,178 | +19 | +1.6% | 2,270,900 |
3451～
3500
件表示中 / 3585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 | 133,600円 | +7.7% | - | 3.74% | 8.17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 | 41,200円 | +0.1% | - | 3.64% | - | 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 | 198,100円 | -4.0% | -21.7% | 4.64% | 10.72倍 | 0.99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 | 162,000円 | -2.2% | +10.1% | 3.70% | 12.55倍 | 0.66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 | 622,900円 | +17.9% | +197.1% | 2.25% | 14.29倍 | 1.63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
