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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 3,713 | 3,763 | 3,709 | 3,752 | +40 | +1.1% | 1,247,900 |
| 2023/10/26 | 3,785 | 3,786 | 3,708 | 3,712 | -60 | -1.6% | 1,444,200 |
| 2023/10/25 | 3,777 | 3,819 | 3,764 | 3,772 | +38 | +1% | 1,226,300 |
| 2023/10/24 | 3,825 | 3,832 | 3,679 | 3,734 | -39 | -1% | 1,948,300 |
| 2023/10/23 | 3,778 | 3,802 | 3,757 | 3,773 | -5 | -0.1% | 1,077,600 |
| 2023/10/20 | 3,740 | 3,804 | 3,726 | 3,778 | +5 | +0.1% | 1,419,500 |
| 2023/10/19 | 3,773 | 3,793 | 3,750 | 3,773 | -54 | -1.4% | 1,429,100 |
| 2023/10/18 | 3,845 | 3,849 | 3,795 | 3,827 | +14 | +0.4% | 974,900 |
| 2023/10/17 | 3,825 | 3,856 | 3,775 | 3,813 | +26 | +0.7% | 1,466,100 |
| 2023/10/16 | 3,840 | 3,847 | 3,775 | 3,787 | -98 | -2.5% | 1,767,300 |
| 2023/10/13 | 3,910 | 3,932 | 3,868 | 3,885 | -83 | -2.1% | 1,705,600 |
| 2023/10/12 | 3,900 | 3,973 | 3,896 | 3,968 | +103 | +2.7% | 1,987,800 |
| 2023/10/11 | 3,883 | 3,905 | 3,853 | 3,865 | +47 | +1.2% | 2,258,400 |
| 2023/10/10 | 3,795 | 3,825 | 3,762 | 3,818 | +103 | +2.8% | 1,791,800 |
| 2023/10/06 | 3,682 | 3,734 | 3,655 | 3,715 | -37 | -1% | 2,149,300 |
| 2023/10/05 | 3,638 | 3,754 | 3,623 | 3,752 | +184 | +5.2% | 2,374,500 |
| 2023/10/04 | 3,633 | 3,648 | 3,564 | 3,568 | -164 | -4.4% | 3,416,200 |
| 2023/10/03 | 3,817 | 3,826 | 3,723 | 3,732 | -211 | -5.4% | 3,698,100 |
| 2023/10/02 | 3,991 | 4,042 | 3,936 | 3,943 | +12 | +0.3% | 1,653,800 |
| 2023/09/29 | 4,012 | 4,018 | 3,910 | 3,931 | -61 | -1.5% | 2,561,500 |
| 2023/09/28 | 3,977 | 4,037 | 3,966 | 3,992 | -8 | -0.2% | 1,529,700 |
| 2023/09/27 | 3,980 | 4,000 | 3,932 | 4,000 | +4 | +0.1% | 1,430,700 |
| 2023/09/26 | 4,030 | 4,038 | 3,988 | 3,996 | -28 | -0.7% | 1,083,000 |
| 2023/09/25 | 4,020 | 4,034 | 3,987 | 4,024 | +24 | +0.6% | 972,200 |
| 2023/09/22 | 3,949 | 4,016 | 3,928 | 4,000 | +7 | +0.2% | 1,353,800 |
| 2023/09/21 | 4,051 | 4,063 | 3,982 | 3,993 | -48 | -1.2% | 1,365,800 |
| 2023/09/20 | 4,127 | 4,134 | 4,028 | 4,041 | -86 | -2.1% | 1,439,300 |
| 2023/09/19 | 4,035 | 4,131 | 4,022 | 4,127 | +103 | +2.6% | 2,624,400 |
| 2023/09/15 | 3,980 | 4,052 | 3,972 | 4,024 | +89 | +2.3% | 2,594,800 |
| 2023/09/14 | 3,866 | 3,944 | 3,856 | 3,935 | +90 | +2.3% | 1,669,500 |
| 2023/09/13 | 3,872 | 3,873 | 3,832 | 3,845 | -3 | -0.1% | 1,206,600 |
| 2023/09/12 | 3,848 | 3,861 | 3,810 | 3,848 | +23 | +0.6% | 1,071,500 |
| 2023/09/11 | 3,848 | 3,851 | 3,812 | 3,825 | -24 | -0.6% | 885,800 |
| 2023/09/08 | 3,887 | 3,894 | 3,829 | 3,849 | -46 | -1.2% | 1,533,000 |
| 2023/09/07 | 3,907 | 3,950 | 3,885 | 3,895 | -2 | -0.1% | 1,412,200 |
| 2023/09/06 | 3,910 | 3,924 | 3,883 | 3,897 | +16 | +0.4% | 1,435,200 |
| 2023/09/05 | 3,888 | 3,888 | 3,835 | 3,881 | -1 | ±0% | 1,156,500 |
| 2023/09/04 | 3,840 | 3,882 | 3,831 | 3,882 | +70 | +1.8% | 1,512,700 |
| 2023/09/01 | 3,780 | 3,830 | 3,761 | 3,812 | +33 | +0.9% | 1,824,600 |
| 2023/08/31 | 3,783 | 3,798 | 3,740 | 3,779 | -36 | -0.9% | 3,856,400 |
| 2023/08/30 | 3,880 | 3,884 | 3,805 | 3,815 | -34 | -0.9% | 1,410,800 |
| 2023/08/29 | 3,880 | 3,880 | 3,827 | 3,849 | -14 | -0.4% | 1,074,000 |
| 2023/08/28 | 3,821 | 3,863 | 3,794 | 3,863 | +100 | +2.7% | 1,080,900 |
| 2023/08/25 | 3,754 | 3,788 | 3,754 | 3,763 | -22 | -0.6% | 1,250,000 |
| 2023/08/24 | 3,795 | 3,799 | 3,769 | 3,785 | +13 | +0.3% | 963,100 |
| 2023/08/23 | 3,727 | 3,776 | 3,720 | 3,772 | +24 | +0.6% | 1,293,900 |
| 2023/08/22 | 3,755 | 3,768 | 3,722 | 3,748 | +25 | +0.7% | 1,080,200 |
| 2023/08/21 | 3,749 | 3,758 | 3,708 | 3,723 | +12 | +0.3% | 1,176,000 |
| 2023/08/18 | 3,698 | 3,745 | 3,694 | 3,711 | -48 | -1.3% | 1,711,500 |
| 2023/08/17 | 3,720 | 3,759 | 3,671 | 3,759 | +41 | +1.1% | 1,685,300 |
351～
400
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
