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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 3,750 | 3,761 | 3,713 | 3,718 | -110 | -2.9% | 2,168,900 |
| 2023/08/15 | 3,879 | 3,887 | 3,826 | 3,828 | -6 | -0.2% | 1,301,800 |
| 2023/08/14 | 3,954 | 3,979 | 3,816 | 3,834 | -84 | -2.1% | 2,371,100 |
| 2023/08/10 | 3,853 | 3,918 | 3,851 | 3,918 | +65 | +1.7% | 2,473,700 |
| 2023/08/09 | 3,852 | 3,932 | 3,822 | 3,853 | -207 | -5.1% | 5,245,700 |
| 2023/08/08 | 4,074 | 4,139 | 4,050 | 4,060 | +32 | +0.8% | 2,057,900 |
| 2023/08/07 | 3,972 | 4,028 | 3,945 | 4,028 | -23 | -0.6% | 1,952,700 |
| 2023/08/04 | 4,028 | 4,058 | 3,987 | 4,051 | -14 | -0.3% | 1,366,200 |
| 2023/08/03 | 4,109 | 4,124 | 4,065 | 4,065 | -106 | -2.5% | 1,278,500 |
| 2023/08/02 | 4,205 | 4,279 | 4,156 | 4,171 | -77 | -1.8% | 1,452,800 |
| 2023/08/01 | 4,183 | 4,249 | 4,169 | 4,248 | +88 | +2.1% | 1,142,900 |
| 2023/07/31 | 4,153 | 4,226 | 4,135 | 4,160 | +77 | +1.9% | 2,147,400 |
| 2023/07/28 | 4,060 | 4,100 | 3,959 | 4,083 | -45 | -1.1% | 4,563,500 |
| 2023/07/27 | 4,124 | 4,132 | 4,090 | 4,128 | ±0 | ±0% | 1,240,800 |
| 2023/07/26 | 4,135 | 4,143 | 4,086 | 4,128 | -35 | -0.8% | 1,055,000 |
| 2023/07/25 | 4,116 | 4,163 | 4,091 | 4,163 | +40 | +1% | 1,293,600 |
| 2023/07/24 | 4,117 | 4,159 | 4,107 | 4,123 | +48 | +1.2% | 1,377,900 |
| 2023/07/21 | 4,076 | 4,107 | 4,042 | 4,075 | -5 | -0.1% | 1,005,000 |
| 2023/07/20 | 4,097 | 4,118 | 4,066 | 4,080 | -17 | -0.4% | 1,281,200 |
| 2023/07/19 | 4,031 | 4,097 | 4,029 | 4,097 | +124 | +3.1% | 1,729,900 |
| 2023/07/18 | 3,908 | 3,973 | 3,897 | 3,973 | +80 | +2.1% | 1,186,500 |
| 2023/07/14 | 3,901 | 3,955 | 3,841 | 3,893 | -40 | -1% | 1,748,900 |
| 2023/07/13 | 3,940 | 3,955 | 3,888 | 3,933 | -24 | -0.6% | 1,771,700 |
| 2023/07/12 | 4,011 | 4,022 | 3,939 | 3,957 | -34 | -0.9% | 1,284,200 |
| 2023/07/11 | 4,061 | 4,061 | 3,980 | 3,991 | -42 | -1% | 1,383,400 |
| 2023/07/10 | 4,070 | 4,083 | 3,981 | 4,033 | -43 | -1.1% | 1,716,700 |
| 2023/07/07 | 4,060 | 4,122 | 4,023 | 4,076 | -26 | -0.6% | 1,564,500 |
| 2023/07/06 | 4,178 | 4,183 | 4,098 | 4,102 | -78 | -1.9% | 1,462,500 |
| 2023/07/05 | 4,127 | 4,180 | 4,120 | 4,180 | +16 | +0.4% | 1,174,700 |
| 2023/07/04 | 4,180 | 4,195 | 4,137 | 4,164 | -15 | -0.4% | 1,118,900 |
| 2023/07/03 | 4,141 | 4,195 | 4,141 | 4,179 | +57 | +1.4% | 1,292,700 |
| 2023/06/30 | 4,087 | 4,127 | 4,065 | 4,122 | +11 | +0.3% | 1,688,100 |
| 2023/06/29 | 4,113 | 4,156 | 4,096 | 4,111 | -44 | -1.1% | 1,885,400 |
| 2023/06/28 | 4,047 | 4,160 | 4,041 | 4,155 | +178 | +4.5% | 2,616,700 |
| 2023/06/27 | 4,013 | 4,016 | 3,948 | 3,977 | -14 | -0.4% | 1,270,200 |
| 2023/06/26 | 4,000 | 4,023 | 3,956 | 3,991 | -13 | -0.3% | 1,199,500 |
| 2023/06/23 | 4,130 | 4,152 | 3,987 | 4,004 | -87 | -2.1% | 2,022,800 |
| 2023/06/22 | 4,086 | 4,128 | 4,075 | 4,091 | +39 | +1% | 1,918,300 |
| 2023/06/21 | 3,917 | 4,053 | 3,911 | 4,052 | +91 | +2.3% | 1,825,900 |
| 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 |
401～
450
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
