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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,297 | 1,364 | 1,295 | 1,354 | +62 | +4.8% | 3,703,800 |
| 2010/12/10 | 1,309 | 1,309 | 1,289 | 1,292 | -11 | -0.8% | 2,152,300 |
| 2010/12/09 | 1,280 | 1,303 | 1,277 | 1,303 | +17 | +1.3% | 1,593,300 |
| 2010/12/08 | 1,274 | 1,299 | 1,272 | 1,286 | +17 | +1.3% | 1,800,800 |
| 2010/12/07 | 1,263 | 1,270 | 1,251 | 1,269 | +3 | +0.2% | 1,517,100 |
| 2010/12/06 | 1,254 | 1,270 | 1,248 | 1,266 | +1 | +0.1% | 1,122,500 |
| 2010/12/03 | 1,260 | 1,267 | 1,254 | 1,265 | +24 | +1.9% | 2,681,200 |
| 2010/12/02 | 1,229 | 1,250 | 1,216 | 1,241 | +29 | +2.4% | 2,991,300 |
| 2010/12/01 | 1,200 | 1,212 | 1,183 | 1,212 | +12 | +1% | 1,992,900 |
| 2010/11/30 | 1,216 | 1,240 | 1,150 | 1,200 | -40 | -3.2% | 3,763,600 |
| 2010/11/29 | 1,238 | 1,248 | 1,236 | 1,240 | +2 | +0.2% | 1,543,400 |
| 2010/11/26 | 1,248 | 1,255 | 1,235 | 1,238 | +1 | +0.1% | 988,200 |
| 2010/11/25 | 1,245 | 1,247 | 1,237 | 1,237 | +8 | +0.7% | 1,185,100 |
| 2010/11/24 | 1,221 | 1,243 | 1,220 | 1,229 | -5 | -0.4% | 1,707,400 |
| 2010/11/22 | 1,242 | 1,248 | 1,233 | 1,234 | +6 | +0.5% | 1,231,500 |
| 2010/11/19 | 1,272 | 1,273 | 1,210 | 1,228 | -44 | -3.5% | 4,884,400 |
| 2010/11/18 | 1,255 | 1,275 | 1,236 | 1,272 | +29 | +2.3% | 1,790,600 |
| 2010/11/17 | 1,216 | 1,248 | 1,209 | 1,243 | +13 | +1.1% | 2,005,800 |
| 2010/11/16 | 1,238 | 1,245 | 1,204 | 1,230 | -2 | -0.2% | 2,182,900 |
| 2010/11/15 | 1,232 | 1,236 | 1,222 | 1,232 | +12 | +1% | 604,200 |
| 2010/11/12 | 1,243 | 1,263 | 1,220 | 1,220 | -35 | -2.8% | 1,321,400 |
| 2010/11/11 | 1,241 | 1,271 | 1,238 | 1,255 | +13 | +1% | 2,096,500 |
| 2010/11/10 | 1,237 | 1,249 | 1,232 | 1,242 | +7 | +0.6% | 1,639,900 |
| 2010/11/09 | 1,213 | 1,235 | 1,202 | 1,235 | +22 | +1.8% | 2,738,000 |
| 2010/11/08 | 1,204 | 1,213 | 1,181 | 1,213 | +6 | +0.5% | 3,188,700 |
| 2010/11/05 | 1,200 | 1,216 | 1,196 | 1,207 | +25 | +2.1% | 2,822,500 |
| 2010/11/04 | 1,210 | 1,229 | 1,167 | 1,182 | -10 | -0.8% | 2,846,400 |
| 2010/11/02 | 1,216 | 1,218 | 1,185 | 1,192 | -15 | -1.2% | 1,369,200 |
| 2010/11/01 | 1,222 | 1,227 | 1,198 | 1,207 | -29 | -2.3% | 1,215,800 |
| 2010/10/29 | 1,240 | 1,242 | 1,221 | 1,236 | -3 | -0.2% | 1,489,700 |
| 2010/10/28 | 1,231 | 1,244 | 1,226 | 1,239 | +11 | +0.9% | 2,298,800 |
| 2010/10/27 | 1,203 | 1,234 | 1,201 | 1,228 | +29 | +2.4% | 1,091,700 |
| 2010/10/26 | 1,203 | 1,212 | 1,194 | 1,199 | -25 | -2% | 1,441,700 |
| 2010/10/25 | 1,219 | 1,237 | 1,219 | 1,224 | +8 | +0.7% | 1,171,000 |
| 2010/10/22 | 1,202 | 1,225 | 1,200 | 1,216 | +10 | +0.8% | 981,200 |
| 2010/10/21 | 1,237 | 1,237 | 1,200 | 1,206 | -35 | -2.8% | 1,817,300 |
| 2010/10/20 | 1,216 | 1,241 | 1,204 | 1,241 | +4 | +0.3% | 1,465,400 |
| 2010/10/19 | 1,255 | 1,259 | 1,224 | 1,237 | -10 | -0.8% | 1,513,100 |
| 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 |
3501～
3550
件表示中 / 3673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 | 104,600円 | +4.8% | +25.6% | 4.78% | 7.25倍 | 0.87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 |
| 川 重 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 |
| アイシン | 145,600円 | -2.2% | +10.1% | 4.12% | 11.03倍 | 0.58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 | 37,000円 | -1.1% | -56.9% | 4.05% | 14.14倍 | 0.48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 | 82,000円 | +3.6% | -40.6% | 6.71% | 3.70倍 | 0.30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
