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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,120 | 1,121 | 1,053 | 1,090 | -56 | -4.9% | 6,357,900 |
| 2010/07/15 | 1,190 | 1,190 | 1,144 | 1,146 | -59 | -4.9% | 2,552,500 |
| 2010/07/14 | 1,212 | 1,219 | 1,186 | 1,205 | +9 | +0.8% | 1,992,300 |
| 2010/07/13 | 1,211 | 1,221 | 1,191 | 1,196 | -11 | -0.9% | 882,300 |
| 2010/07/12 | 1,197 | 1,222 | 1,196 | 1,207 | +11 | +0.9% | 1,229,300 |
| 2010/07/09 | 1,204 | 1,214 | 1,184 | 1,196 | -18 | -1.5% | 1,814,400 |
| 2010/07/08 | 1,210 | 1,222 | 1,202 | 1,214 | +52 | +4.5% | 2,609,500 |
| 2010/07/07 | 1,176 | 1,177 | 1,152 | 1,162 | -6 | -0.5% | 1,044,300 |
| 2010/07/06 | 1,140 | 1,170 | 1,123 | 1,168 | +9 | +0.8% | 1,439,700 |
| 2010/07/05 | 1,150 | 1,170 | 1,144 | 1,159 | +8 | +0.7% | 987,400 |
| 2010/07/02 | 1,149 | 1,165 | 1,144 | 1,151 | +5 | +0.4% | 1,059,700 |
| 2010/07/01 | 1,165 | 1,180 | 1,144 | 1,146 | -39 | -3.3% | 1,434,400 |
| 2010/06/30 | 1,180 | 1,196 | 1,172 | 1,185 | -5 | -0.4% | 1,900,500 |
| 2010/06/29 | 1,199 | 1,239 | 1,180 | 1,190 | -8 | -0.7% | 2,597,100 |
| 2010/06/28 | 1,214 | 1,214 | 1,191 | 1,198 | +11 | +0.9% | 1,601,400 |
| 2010/06/25 | 1,190 | 1,216 | 1,172 | 1,187 | -43 | -3.5% | 3,099,000 |
| 2010/06/24 | 1,251 | 1,254 | 1,230 | 1,230 | -37 | -2.9% | 2,181,400 |
| 2010/06/23 | 1,284 | 1,286 | 1,261 | 1,267 | -41 | -3.1% | 990,300 |
| 2010/06/22 | 1,300 | 1,320 | 1,298 | 1,308 | -2 | -0.2% | 1,272,900 |
| 2010/06/21 | 1,293 | 1,332 | 1,291 | 1,310 | +26 | +2% | 1,594,600 |
| 2010/06/18 | 1,285 | 1,298 | 1,278 | 1,284 | -7 | -0.5% | 1,361,000 |
| 2010/06/17 | 1,305 | 1,313 | 1,277 | 1,291 | -27 | -2% | 1,600,700 |
| 2010/06/16 | 1,340 | 1,340 | 1,313 | 1,318 | +2 | +0.2% | 1,306,200 |
| 2010/06/15 | 1,300 | 1,331 | 1,300 | 1,316 | +7 | +0.5% | 1,091,100 |
| 2010/06/14 | 1,300 | 1,311 | 1,299 | 1,309 | +25 | +1.9% | 783,600 |
| 2010/06/11 | 1,295 | 1,298 | 1,278 | 1,284 | +19 | +1.5% | 1,224,400 |
| 2010/06/10 | 1,250 | 1,271 | 1,240 | 1,265 | -7 | -0.6% | 2,858,800 |
| 2010/06/09 | 1,302 | 1,311 | 1,260 | 1,272 | -46 | -3.5% | 1,858,300 |
| 2010/06/08 | 1,290 | 1,325 | 1,282 | 1,318 | +16 | +1.2% | 1,384,300 |
| 2010/06/07 | 1,321 | 1,329 | 1,296 | 1,302 | -49 | -3.6% | 1,248,400 |
| 2010/06/04 | 1,343 | 1,360 | 1,324 | 1,351 | +12 | +0.9% | 1,845,800 |
| 2010/06/03 | 1,301 | 1,345 | 1,301 | 1,339 | +62 | +4.9% | 1,708,400 |
| 2010/06/02 | 1,291 | 1,318 | 1,269 | 1,277 | -28 | -2.1% | 2,199,700 |
| 2010/06/01 | 1,299 | 1,325 | 1,295 | 1,305 | -14 | -1.1% | 1,296,000 |
| 2010/05/31 | 1,327 | 1,343 | 1,318 | 1,319 | -10 | -0.8% | 1,487,800 |
| 2010/05/28 | 1,336 | 1,340 | 1,308 | 1,329 | +23 | +1.8% | 1,844,200 |
| 2010/05/27 | 1,257 | 1,309 | 1,242 | 1,306 | +43 | +3.4% | 2,050,800 |
| 2010/05/26 | 1,280 | 1,297 | 1,227 | 1,263 | -1 | -0.1% | 3,172,500 |
| 2010/05/25 | 1,315 | 1,315 | 1,252 | 1,264 | -38 | -2.9% | 2,861,300 |
| 2010/05/24 | 1,278 | 1,317 | 1,270 | 1,302 | +12 | +0.9% | 2,168,900 |
| 2010/05/21 | 1,264 | 1,292 | 1,251 | 1,290 | -4 | -0.3% | 3,532,700 |
| 2010/05/20 | 1,341 | 1,343 | 1,289 | 1,294 | -42 | -3.1% | 3,959,000 |
| 2010/05/19 | 1,340 | 1,344 | 1,296 | 1,336 | -32 | -2.3% | 3,712,500 |
| 2010/05/18 | 1,393 | 1,410 | 1,354 | 1,368 | +5 | +0.4% | 2,613,400 |
| 2010/05/17 | 1,415 | 1,419 | 1,346 | 1,363 | -60 | -4.2% | 3,667,500 |
| 2010/05/14 | 1,425 | 1,433 | 1,414 | 1,423 | -15 | -1% | 3,078,800 |
| 2010/05/13 | 1,410 | 1,444 | 1,405 | 1,438 | +70 | +5.1% | 7,859,800 |
| 2010/05/12 | 1,321 | 1,390 | 1,313 | 1,368 | +63 | +4.8% | 5,753,100 |
| 2010/05/11 | 1,335 | 1,339 | 1,294 | 1,305 | ±0 | ±0% | 2,643,400 |
| 2010/05/10 | 1,271 | 1,310 | 1,261 | 1,305 | +4 | +0.3% | 2,992,200 |
3601～
3650
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
