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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,426.5 | 1,428.5 | 1,402 | 1,406.5 | -20 | -1.4% | 5,375,400 |
| 2024/04/25 | 1,446 | 1,446 | 1,421.5 | 1,426.5 | -17 | -1.2% | 3,478,000 |
| 2024/04/24 | 1,426 | 1,446 | 1,423.5 | 1,443.5 | +23 | +1.6% | 3,638,100 |
| 2024/04/23 | 1,420.5 | 1,437 | 1,416.5 | 1,420.5 | +3.5 | +0.2% | 3,015,200 |
| 2024/04/22 | 1,402.5 | 1,424 | 1,391.5 | 1,417 | +37.5 | +2.7% | 4,117,700 |
| 2024/04/19 | 1,419.5 | 1,420 | 1,376.5 | 1,379.5 | -36 | -2.5% | 5,869,200 |
| 2024/04/18 | 1,399 | 1,427.5 | 1,386.5 | 1,415.5 | -2 | -0.1% | 4,042,400 |
| 2024/04/17 | 1,420 | 1,426.5 | 1,400 | 1,417.5 | +25.5 | +1.8% | 5,201,600 |
| 2024/04/16 | 1,401 | 1,414 | 1,381 | 1,392 | -19 | -1.3% | 4,301,700 |
| 2024/04/15 | 1,405 | 1,416 | 1,391 | 1,411 | -5.5 | -0.4% | 3,622,100 |
| 2024/04/12 | 1,424 | 1,424 | 1,408 | 1,416.5 | +5 | +0.4% | 3,963,200 |
| 2024/04/11 | 1,410 | 1,417 | 1,404 | 1,411.5 | -18 | -1.3% | 4,128,200 |
| 2024/04/10 | 1,431 | 1,441 | 1,425 | 1,429.5 | -4 | -0.3% | 3,346,400 |
| 2024/04/09 | 1,460 | 1,464 | 1,432 | 1,433.5 | -7 | -0.5% | 3,825,500 |
| 2024/04/08 | 1,434 | 1,450 | 1,429 | 1,440.5 | +20.5 | +1.4% | 2,660,900 |
| 2024/04/05 | 1,430 | 1,431.5 | 1,411.5 | 1,420 | -30.5 | -2.1% | 4,218,800 |
| 2024/04/04 | 1,469.5 | 1,470 | 1,447 | 1,450.5 | +18 | +1.3% | 3,828,400 |
| 2024/04/03 | 1,434 | 1,447 | 1,420.5 | 1,432.5 | -13.5 | -0.9% | 3,998,000 |
| 2024/04/02 | 1,456 | 1,467.5 | 1,446 | 1,446 | +6 | +0.4% | 5,153,500 |
| 2024/04/01 | 1,437.5 | 1,447 | 1,416 | 1,440 | +16.5 | +1.2% | 5,167,700 |
| 2024/03/29 | 1,414.5 | 1,438 | 1,410 | 1,423.5 | +34 | +2.4% | 6,470,800 |
| 2024/03/28 | 1,387 | 1,411 | 1,382.5 | 1,389.5 | -2.5 | -0.2% | 4,348,200 |
| 2024/03/27 | 1,399 | 1,400 | 1,385 | 1,392 | -3.5 | -0.3% | 5,096,100 |
| 2024/03/26 | 1,370 | 1,400 | 1,368 | 1,395.5 | +19.5 | +1.4% | 4,111,200 |
| 2024/03/25 | 1,400 | 1,402 | 1,375.5 | 1,376 | -27.5 | -2% | 3,583,400 |
| 2024/03/22 | 1,400 | 1,407 | 1,393 | 1,403.5 | +8.5 | +0.6% | 4,480,800 |
| 2024/03/21 | 1,392.5 | 1,414 | 1,390 | 1,395 | +20.5 | +1.5% | 6,109,600 |
| 2024/03/19 | 1,370.5 | 1,375 | 1,352.5 | 1,374.5 | +8 | +0.6% | 5,054,800 |
| 2024/03/18 | 1,353.5 | 1,368.5 | 1,345.5 | 1,366.5 | +36.5 | +2.7% | 4,241,900 |
| 2024/03/15 | 1,358 | 1,358.5 | 1,326.5 | 1,330 | -10.5 | -0.8% | 5,019,900 |
| 2024/03/14 | 1,330.5 | 1,349.5 | 1,329.5 | 1,340.5 | -2.5 | -0.2% | 3,938,500 |
| 2024/03/13 | 1,345 | 1,358.5 | 1,335.5 | 1,343 | +8.5 | +0.6% | 5,037,200 |
| 2024/03/12 | 1,321.5 | 1,335.5 | 1,306.5 | 1,334.5 | +6 | +0.5% | 4,477,400 |
| 2024/03/11 | 1,311 | 1,331 | 1,300.5 | 1,328.5 | -3 | -0.2% | 5,200,700 |
| 2024/03/08 | 1,334.5 | 1,339 | 1,312 | 1,331.5 | -15 | -1.1% | 7,901,600 |
| 2024/03/07 | 1,387 | 1,390 | 1,344 | 1,346.5 | -41 | -3% | 6,143,000 |
| 2024/03/06 | 1,372 | 1,393 | 1,365.5 | 1,387.5 | +25.5 | +1.9% | 5,367,700 |
| 2024/03/05 | 1,350 | 1,370 | 1,349 | 1,362 | +3.5 | +0.3% | 3,868,400 |
| 2024/03/04 | 1,383 | 1,383.5 | 1,357.5 | 1,358.5 | -16.5 | -1.2% | 4,272,300 |
| 2024/03/01 | 1,347 | 1,379.5 | 1,347 | 1,375 | +35.5 | +2.7% | 5,478,000 |
| 2024/02/29 | 1,348.5 | 1,352 | 1,325.5 | 1,339.5 | -23.5 | -1.7% | 10,980,500 |
| 2024/02/28 | 1,374 | 1,374.5 | 1,346 | 1,363 | -3 | -0.2% | 8,841,500 |
| 2024/02/27 | 1,372 | 1,399 | 1,366 | 1,366 | -8 | -0.6% | 7,420,300 |
| 2024/02/26 | 1,383 | 1,392 | 1,373.5 | 1,374 | -9 | -0.7% | 4,864,900 |
| 2024/02/22 | 1,380 | 1,398 | 1,376.5 | 1,383 | +4.5 | +0.3% | 4,448,300 |
| 2024/02/21 | 1,368 | 1,401.5 | 1,368 | 1,378.5 | -4 | -0.3% | 5,024,100 |
| 2024/02/20 | 1,372.5 | 1,385.5 | 1,367.5 | 1,382.5 | +20 | +1.5% | 4,998,100 |
| 2024/02/19 | 1,381 | 1,385.5 | 1,345 | 1,362.5 | -16 | -1.2% | 6,869,200 |
| 2024/02/16 | 1,379.5 | 1,400.5 | 1,369 | 1,378.5 | -1.5 | -0.1% | 7,154,000 |
| 2024/02/15 | 1,430 | 1,458 | 1,363 | 1,380 | -58 | -4% | 13,193,300 |
1～
50
件表示中 / 3445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 | 140,600円 | +7.7% | - | 3.56% | 7.91倍 | 1.23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 | 54,900円 | +18.9% | +31.9% | 2.73% | 5.55倍 | 0.34倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| アイシン | 563,700円 | +11.3% | +117.0% | 3.02% | 16.88倍 | 0.77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 |
| いすゞ | 194,900円 | +6.4% | +11.2% | 4.41% | 8.85倍 | 1.03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 |
| マツダ | 167,800円 | +25.4% | +36.6% | 2.98% | 6.22倍 | 0.67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
