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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,976 | 3,990 | 3,929 | 3,961 | -27 | -0.7% | 1,240,000 |
| 2023/06/19 | 4,028 | 4,069 | 3,972 | 3,988 | +30 | +0.8% | 2,084,800 |
| 2023/06/16 | 4,000 | 4,000 | 3,917 | 3,958 | -32 | -0.8% | 2,388,000 |
| 2023/06/15 | 3,932 | 4,020 | 3,897 | 3,990 | +57 | +1.4% | 2,295,700 |
| 2023/06/14 | 3,856 | 3,951 | 3,856 | 3,933 | +113 | +3% | 2,534,200 |
| 2023/06/13 | 3,778 | 3,845 | 3,775 | 3,820 | +51 | +1.4% | 2,162,600 |
| 2023/06/12 | 3,795 | 3,804 | 3,749 | 3,769 | -26 | -0.7% | 1,760,300 |
| 2023/06/09 | 3,707 | 3,805 | 3,697 | 3,795 | +102 | +2.8% | 2,609,900 |
| 2023/06/08 | 3,763 | 3,772 | 3,668 | 3,693 | -25 | -0.7% | 1,787,800 |
| 2023/06/07 | 3,791 | 3,840 | 3,715 | 3,718 | -2 | -0.1% | 2,851,600 |
| 2023/06/06 | 3,657 | 3,724 | 3,641 | 3,720 | +19 | +0.5% | 1,818,900 |
| 2023/06/05 | 3,620 | 3,701 | 3,614 | 3,701 | +151 | +4.3% | 2,665,800 |
| 2023/06/02 | 3,470 | 3,555 | 3,460 | 3,550 | +110 | +3.2% | 1,741,800 |
| 2023/06/01 | 3,440 | 3,460 | 3,415 | 3,440 | ±0 | ±0% | 1,505,800 |
| 2023/05/31 | 3,520 | 3,530 | 3,440 | 3,440 | -130 | -3.6% | 3,326,500 |
| 2023/05/30 | 3,525 | 3,570 | 3,520 | 3,570 | +35 | +1% | 1,095,000 |
| 2023/05/29 | 3,580 | 3,610 | 3,535 | 3,535 | +10 | +0.3% | 1,571,200 |
| 2023/05/26 | 3,575 | 3,580 | 3,525 | 3,525 | -30 | -0.8% | 2,483,700 |
| 2023/05/25 | 3,535 | 3,565 | 3,520 | 3,555 | +20 | +0.6% | 1,421,300 |
| 2023/05/24 | 3,545 | 3,550 | 3,490 | 3,535 | -5 | -0.1% | 1,858,900 |
| 2023/05/23 | 3,525 | 3,580 | 3,510 | 3,540 | +75 | +2.2% | 3,295,000 |
| 2023/05/22 | 3,390 | 3,465 | 3,385 | 3,465 | +80 | +2.4% | 2,071,600 |
| 2023/05/19 | 3,380 | 3,385 | 3,360 | 3,385 | +25 | +0.7% | 1,554,900 |
| 2023/05/18 | 3,360 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 2,559,500 |
| 2023/05/17 | 3,360 | 3,360 | 3,325 | 3,330 | ±0 | ±0% | 2,366,700 |
| 2023/05/16 | 3,450 | 3,450 | 3,320 | 3,330 | -120 | -3.5% | 4,629,500 |
| 2023/05/15 | 3,445 | 3,460 | 3,405 | 3,450 | -15 | -0.4% | 1,904,800 |
| 2023/05/12 | 3,455 | 3,480 | 3,435 | 3,465 | +40 | +1.2% | 1,619,000 |
| 2023/05/11 | 3,445 | 3,455 | 3,415 | 3,425 | -30 | -0.9% | 1,439,100 |
| 2023/05/10 | 3,455 | 3,470 | 3,435 | 3,455 | -35 | -1% | 1,226,500 |
| 2023/05/09 | 3,470 | 3,495 | 3,440 | 3,490 | +20 | +0.6% | 1,934,900 |
| 2023/05/08 | 3,490 | 3,495 | 3,435 | 3,470 | -35 | -1% | 1,298,000 |
| 2023/05/02 | 3,500 | 3,515 | 3,485 | 3,505 | +5 | +0.1% | 979,400 |
| 2023/05/01 | 3,495 | 3,500 | 3,465 | 3,500 | ±0 | ±0% | 1,249,100 |
| 2023/04/28 | 3,490 | 3,500 | 3,465 | 3,500 | +60 | +1.7% | 1,716,900 |
| 2023/04/27 | 3,415 | 3,440 | 3,410 | 3,440 | +25 | +0.7% | 1,679,500 |
| 2023/04/26 | 3,415 | 3,440 | 3,405 | 3,415 | -35 | -1% | 931,500 |
| 2023/04/25 | 3,470 | 3,490 | 3,445 | 3,450 | ±0 | ±0% | 970,500 |
| 2023/04/24 | 3,450 | 3,460 | 3,430 | 3,450 | +25 | +0.7% | 848,100 |
| 2023/04/21 | 3,405 | 3,450 | 3,400 | 3,425 | -15 | -0.4% | 1,022,300 |
| 2023/04/20 | 3,435 | 3,445 | 3,420 | 3,440 | +25 | +0.7% | 961,400 |
| 2023/04/19 | 3,420 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 1,363,600 |
| 2023/04/18 | 3,435 | 3,445 | 3,405 | 3,420 | -15 | -0.4% | 1,202,000 |
| 2023/04/17 | 3,420 | 3,455 | 3,410 | 3,435 | +55 | +1.6% | 1,000,600 |
| 2023/04/14 | 3,380 | 3,395 | 3,360 | 3,380 | -5 | -0.1% | 1,569,200 |
| 2023/04/13 | 3,400 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 936,600 |
| 2023/04/12 | 3,405 | 3,425 | 3,395 | 3,400 | +15 | +0.4% | 803,100 |
| 2023/04/11 | 3,390 | 3,405 | 3,365 | 3,385 | +60 | +1.8% | 1,374,900 |
| 2023/04/10 | 3,350 | 3,360 | 3,325 | 3,325 | +25 | +0.8% | 678,300 |
| 2023/04/07 | 3,305 | 3,335 | 3,290 | 3,300 | -10 | -0.3% | 895,300 |
351～
400
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
