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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 1,249 | 1,254 | 1,218 | 1,224 | -31.5 | -2.5% | 5,273,300 |
| 2026/06/04 | 1,269 | 1,281.5 | 1,249.5 | 1,255.5 | -26 | -2% | 4,527,500 |
| 2026/06/03 | 1,264.5 | 1,289 | 1,259 | 1,281.5 | +12.5 | +1% | 4,592,300 |
| 2026/06/02 | 1,263 | 1,275 | 1,250.5 | 1,269 | -9.5 | -0.7% | 5,053,800 |
| 2026/06/01 | 1,301 | 1,302 | 1,266.5 | 1,278.5 | -32.5 | -2.5% | 6,039,000 |
| 2026/05/29 | 1,282 | 1,315 | 1,281.5 | 1,311 | +42.5 | +3.4% | 15,522,700 |
| 2026/05/28 | 1,269.5 | 1,277 | 1,248.5 | 1,268.5 | +21.5 | +1.7% | 8,273,400 |
| 2026/05/27 | 1,228 | 1,250.5 | 1,217.5 | 1,247 | +21 | +1.7% | 7,542,500 |
| 2026/05/26 | 1,203 | 1,228 | 1,189.5 | 1,226 | +13 | +1.1% | 8,147,100 |
| 2026/05/25 | 1,232.5 | 1,235 | 1,206 | 1,213 | -16 | -1.3% | 7,516,400 |
| 2026/05/22 | 1,257.5 | 1,261 | 1,229 | 1,229 | -34.5 | -2.7% | 8,124,500 |
| 2026/05/21 | 1,250 | 1,267 | 1,242.5 | 1,263.5 | +42 | +3.4% | 6,623,800 |
| 2026/05/20 | 1,260.5 | 1,263 | 1,216 | 1,221.5 | -29 | -2.3% | 7,957,700 |
| 2026/05/19 | 1,280 | 1,281.5 | 1,243.5 | 1,250.5 | -23 | -1.8% | 7,570,600 |
| 2026/05/18 | 1,304 | 1,310 | 1,252.5 | 1,273.5 | -52 | -3.9% | 12,122,900 |
| 2026/05/15 | 1,167.5 | 1,328.5 | 1,164.5 | 1,325.5 | +159.5 | +13.7% | 28,617,000 |
| 2026/05/14 | 1,169.5 | 1,174.5 | 1,160 | 1,166 | -2 | -0.2% | 5,404,300 |
| 2026/05/13 | 1,146.5 | 1,169 | 1,143.5 | 1,168 | +22 | +1.9% | 5,462,900 |
| 2026/05/12 | 1,133.5 | 1,157.5 | 1,128.5 | 1,146 | +0.5 | ±0% | 6,602,000 |
| 2026/05/11 | 1,121 | 1,148 | 1,119.5 | 1,145.5 | +29.5 | +2.6% | 7,235,800 |
| 2026/05/08 | 1,126 | 1,127.5 | 1,106.5 | 1,116 | +11.5 | +1% | 6,647,100 |
| 2026/05/07 | 1,103 | 1,108 | 1,082 | 1,104.5 | +15 | +1.4% | 7,829,500 |
| 2026/05/01 | 1,095 | 1,095.5 | 1,085 | 1,089.5 | -16.5 | -1.5% | 5,106,300 |
| 2026/04/30 | 1,097 | 1,108.5 | 1,091.5 | 1,106 | +12.5 | +1.1% | 7,289,700 |
| 2026/04/28 | 1,098.5 | 1,099.5 | 1,088 | 1,093.5 | +14.5 | +1.3% | 4,700,900 |
| 2026/04/27 | 1,088 | 1,094 | 1,079 | 1,079 | -12 | -1.1% | 5,556,300 |
| 2026/04/24 | 1,105 | 1,107 | 1,085 | 1,091 | -10 | -0.9% | 5,626,000 |
| 2026/04/23 | 1,126 | 1,133 | 1,101 | 1,101 | -32 | -2.8% | 5,619,100 |
| 2026/04/22 | 1,143 | 1,146.5 | 1,125 | 1,133 | -7.5 | -0.7% | 4,273,100 |
| 2026/04/21 | 1,159 | 1,159 | 1,139 | 1,140.5 | -17 | -1.5% | 4,332,000 |
| 2026/04/20 | 1,159.5 | 1,164.5 | 1,147 | 1,157.5 | +16 | +1.4% | 4,606,700 |
| 2026/04/17 | 1,141 | 1,144 | 1,133 | 1,141.5 | +13.5 | +1.2% | 5,382,300 |
| 2026/04/16 | 1,149 | 1,153.5 | 1,122 | 1,128 | -42 | -3.6% | 12,809,700 |
| 2026/04/15 | 1,170 | 1,178 | 1,166.5 | 1,170 | -2.5 | -0.2% | 4,420,400 |
| 2026/04/14 | 1,180 | 1,186.5 | 1,169 | 1,172.5 | -7.5 | -0.6% | 3,589,900 |
| 2026/04/13 | 1,173 | 1,184 | 1,170.5 | 1,180 | -1.5 | -0.1% | 3,543,600 |
| 2026/04/10 | 1,193.5 | 1,204.5 | 1,180 | 1,181.5 | -19 | -1.6% | 5,264,600 |
| 2026/04/09 | 1,205.5 | 1,212 | 1,197 | 1,200.5 | -5 | -0.4% | 4,554,800 |
| 2026/04/08 | 1,214 | 1,214 | 1,198 | 1,205.5 | +15.5 | +1.3% | 6,566,700 |
| 2026/04/07 | 1,200 | 1,206.5 | 1,181 | 1,190 | -9.5 | -0.8% | 4,178,800 |
| 2026/04/06 | 1,195 | 1,209.5 | 1,190 | 1,199.5 | +15.5 | +1.3% | 4,458,300 |
| 2026/04/03 | 1,157.5 | 1,184.5 | 1,157 | 1,184 | +26 | +2.2% | 4,897,000 |
| 2026/04/02 | 1,166 | 1,173.5 | 1,150.5 | 1,158 | +6.5 | +0.6% | 5,101,500 |
| 2026/04/01 | 1,143 | 1,155 | 1,133.5 | 1,151.5 | +26 | +2.3% | 5,876,800 |
| 2026/03/31 | 1,120 | 1,138.5 | 1,117 | 1,125.5 | +7 | +0.6% | 6,885,400 |
| 2026/03/30 | 1,113 | 1,124 | 1,100 | 1,118.5 | -21 | -1.8% | 6,972,200 |
| 2026/03/27 | 1,124.5 | 1,146.5 | 1,121.5 | 1,139.5 | +18.5 | +1.7% | 6,177,900 |
| 2026/03/26 | 1,112.5 | 1,128 | 1,111 | 1,121 | +11 | +1% | 4,368,400 |
| 2026/03/25 | 1,112 | 1,119.5 | 1,107 | 1,110 | +12 | +1.1% | 4,972,700 |
| 2026/03/24 | 1,108 | 1,109 | 1,089.5 | 1,098 | +14.5 | +1.3% | 6,357,300 |
1～
50
件表示中 / 3957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 | 122,400円 | +6.5% | +35.1% | 4.08% | 11.88倍 | 1.05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 |
| シマノ | 1,566,500円 | +0.2% | +13.3% | 2.32% | 31.82倍 | 1.54倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 日産自 | 34,780円 | +8.3% | +999.9% | 0.00% | 60.80倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ＡＲＣＨＩＯＮ | 31,200円 | - | - | 2.56% | 11.50倍 | - |
|
- |
| マツダ | 112,800円 | +11.8% | +6.2% | 4.88% | 7.91倍 | 0.37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
