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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/04 | 1,165 | 1,206 | 1,141 | 1,159 | -1 | -0.1% | 4,655,100 |
| 2010/08/03 | 1,154 | 1,167 | 1,148 | 1,160 | +40 | +3.6% | 2,395,300 |
| 2010/08/02 | 1,132 | 1,135 | 1,113 | 1,120 | -1 | -0.1% | 1,433,600 |
| 2010/07/30 | 1,155 | 1,156 | 1,108 | 1,121 | -32 | -2.8% | 2,097,800 |
| 2010/07/29 | 1,110 | 1,157 | 1,106 | 1,153 | +38 | +3.4% | 4,094,700 |
| 2010/07/28 | 1,099 | 1,117 | 1,083 | 1,115 | +27 | +2.5% | 2,296,700 |
| 2010/07/27 | 1,078 | 1,096 | 1,067 | 1,088 | +11 | +1% | 2,217,000 |
| 2010/07/26 | 1,088 | 1,095 | 1,073 | 1,077 | +2 | +0.2% | 1,649,500 |
| 2010/07/23 | 1,082 | 1,085 | 1,056 | 1,075 | +12 | +1.1% | 2,009,400 |
| 2010/07/22 | 1,041 | 1,069 | 1,038 | 1,063 | +5 | +0.5% | 2,164,400 |
| 2010/07/21 | 1,084 | 1,090 | 1,055 | 1,058 | -26 | -2.4% | 1,786,600 |
| 2010/07/20 | 1,071 | 1,090 | 1,061 | 1,084 | -6 | -0.6% | 2,822,400 |
3551～
3600
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
