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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 1,440 | 1,475 | 1,436 | 1,462 | +16 | +1.1% | 1,560,400 |
| 2011/02/28 | 1,418 | 1,455 | 1,395 | 1,446 | +42 | +3% | 2,709,700 |
| 2011/02/25 | 1,410 | 1,420 | 1,384 | 1,404 | +13 | +0.9% | 3,220,800 |
| 2011/02/24 | 1,424 | 1,425 | 1,387 | 1,391 | -41 | -2.9% | 4,210,500 |
| 2011/02/23 | 1,468 | 1,489 | 1,418 | 1,432 | -69 | -4.6% | 4,215,800 |
| 2011/02/22 | 1,520 | 1,524 | 1,500 | 1,501 | -37 | -2.4% | 1,987,200 |
| 2011/02/21 | 1,552 | 1,555 | 1,529 | 1,538 | -13 | -0.8% | 1,213,400 |
| 2011/02/18 | 1,540 | 1,559 | 1,534 | 1,551 | +3 | +0.2% | 1,767,900 |
| 2011/02/17 | 1,550 | 1,562 | 1,531 | 1,548 | -2 | -0.1% | 2,486,100 |
| 2011/02/16 | 1,495 | 1,567 | 1,485 | 1,550 | +25 | +1.6% | 10,053,100 |
| 2011/02/15 | 1,670 | 1,684 | 1,518 | 1,525 | -180 | -10.6% | 10,661,600 |
| 2011/02/14 | 1,600 | 1,705 | 1,600 | 1,705 | +109 | +6.8% | 4,820,100 |
| 2011/02/10 | 1,587 | 1,600 | 1,585 | 1,596 | +10 | +0.6% | 2,011,900 |
| 2011/02/09 | 1,574 | 1,593 | 1,572 | 1,586 | +23 | +1.5% | 2,553,400 |
| 2011/02/08 | 1,554 | 1,567 | 1,538 | 1,563 | +19 | +1.2% | 1,602,700 |
| 2011/02/07 | 1,550 | 1,554 | 1,536 | 1,544 | +18 | +1.2% | 1,601,400 |
| 2011/02/04 | 1,518 | 1,545 | 1,517 | 1,526 | +9 | +0.6% | 1,302,900 |
| 2011/02/03 | 1,533 | 1,533 | 1,503 | 1,517 | -25 | -1.6% | 1,469,300 |
| 2011/02/02 | 1,535 | 1,547 | 1,518 | 1,542 | +23 | +1.5% | 2,628,900 |
| 2011/02/01 | 1,516 | 1,567 | 1,511 | 1,519 | +3 | +0.2% | 3,133,900 |
| 2011/01/31 | 1,535 | 1,535 | 1,496 | 1,516 | -31 | -2% | 2,775,600 |
| 2011/01/28 | 1,542 | 1,547 | 1,522 | 1,547 | -1 | -0.1% | 5,264,700 |
| 2011/01/27 | 1,492 | 1,555 | 1,491 | 1,548 | +57 | +3.8% | 5,789,200 |
| 2011/01/26 | 1,411 | 1,502 | 1,410 | 1,491 | +66 | +4.6% | 4,573,600 |
| 2011/01/25 | 1,423 | 1,432 | 1,409 | 1,425 | +5 | +0.4% | 1,835,100 |
| 2011/01/24 | 1,390 | 1,435 | 1,383 | 1,420 | +29 | +2.1% | 2,219,900 |
| 2011/01/21 | 1,425 | 1,427 | 1,387 | 1,391 | -17 | -1.2% | 2,262,700 |
| 2011/01/20 | 1,449 | 1,449 | 1,404 | 1,408 | -46 | -3.2% | 3,225,000 |
| 2011/01/19 | 1,400 | 1,463 | 1,396 | 1,454 | +58 | +4.2% | 3,056,700 |
| 2011/01/18 | 1,385 | 1,406 | 1,379 | 1,396 | +16 | +1.2% | 1,769,600 |
| 2011/01/17 | 1,398 | 1,399 | 1,373 | 1,380 | ±0 | ±0% | 1,108,500 |
| 2011/01/14 | 1,396 | 1,399 | 1,379 | 1,380 | -15 | -1.1% | 1,867,800 |
| 2011/01/13 | 1,395 | 1,397 | 1,378 | 1,395 | -2 | -0.1% | 2,093,700 |
| 2011/01/12 | 1,409 | 1,411 | 1,392 | 1,397 | +1 | +0.1% | 2,152,100 |
| 2011/01/11 | 1,415 | 1,415 | 1,381 | 1,396 | -23 | -1.6% | 3,053,000 |
| 2011/01/07 | 1,410 | 1,419 | 1,397 | 1,419 | +13 | +0.9% | 1,573,500 |
| 2011/01/06 | 1,413 | 1,415 | 1,394 | 1,406 | +14 | +1% | 2,462,700 |
| 2011/01/05 | 1,372 | 1,404 | 1,367 | 1,392 | +50 | +3.7% | 3,568,300 |
| 2011/01/04 | 1,333 | 1,343 | 1,322 | 1,342 | +19 | +1.4% | 658,900 |
| 2010/12/30 | 1,335 | 1,335 | 1,316 | 1,323 | -22 | -1.6% | 652,900 |
| 2010/12/29 | 1,341 | 1,345 | 1,331 | 1,345 | +5 | +0.4% | 623,700 |
| 2010/12/28 | 1,328 | 1,345 | 1,326 | 1,340 | +3 | +0.2% | 643,300 |
| 2010/12/27 | 1,320 | 1,348 | 1,320 | 1,337 | ±0 | ±0% | 547,000 |
| 2010/12/24 | 1,315 | 1,348 | 1,311 | 1,337 | +15 | +1.1% | 1,306,600 |
| 2010/12/22 | 1,336 | 1,337 | 1,315 | 1,322 | -19 | -1.4% | 1,413,300 |
| 2010/12/21 | 1,346 | 1,352 | 1,331 | 1,341 | -5 | -0.4% | 1,236,400 |
| 2010/12/20 | 1,343 | 1,359 | 1,336 | 1,346 | -1 | -0.1% | 1,386,000 |
| 2010/12/17 | 1,360 | 1,376 | 1,341 | 1,347 | -12 | -0.9% | 2,581,700 |
| 2010/12/16 | 1,370 | 1,370 | 1,354 | 1,359 | -16 | -1.2% | 2,395,700 |
| 2010/12/15 | 1,395 | 1,408 | 1,367 | 1,375 | +16 | +1.2% | 4,094,700 |
3451～
3500
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% | 10.34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% | 13.27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
