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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,428 | 1,443 | 1,416.5 | 1,438 | -32 | -2.2% | 8,418,100 |
| 2024/02/13 | 1,432 | 1,476 | 1,413.5 | 1,470 | +37.5 | +2.6% | 7,293,700 |
| 2024/02/09 | 1,427 | 1,453.5 | 1,420.5 | 1,432.5 | -5 | -0.3% | 5,162,400 |
| 2024/02/08 | 1,432 | 1,452 | 1,423 | 1,437.5 | +18 | +1.3% | 5,187,300 |
| 2024/02/07 | 1,412 | 1,442 | 1,412 | 1,419.5 | +7.5 | +0.5% | 4,505,400 |
| 2024/02/06 | 1,412.5 | 1,421.5 | 1,407.5 | 1,412 | -15 | -1.1% | 3,738,700 |
| 2024/02/05 | 1,425 | 1,438 | 1,413.5 | 1,427 | +39.5 | +2.8% | 4,396,000 |
| 2024/02/02 | 1,398.5 | 1,402 | 1,383 | 1,387.5 | -7 | -0.5% | 4,579,100 |
| 2024/02/01 | 1,390 | 1,403 | 1,386.5 | 1,394.5 | -12.5 | -0.9% | 3,529,400 |
| 2024/01/31 | 1,398.5 | 1,407 | 1,384.5 | 1,407 | +5.5 | +0.4% | 6,354,600 |
| 2024/01/30 | 1,396 | 1,408.5 | 1,385 | 1,401.5 | +1 | +0.1% | 3,345,000 |
| 2024/01/29 | 1,405 | 1,416.5 | 1,392.5 | 1,400.5 | +12 | +0.9% | 3,628,300 |
| 2024/01/26 | 1,408.5 | 1,409.5 | 1,388.5 | 1,388.5 | -33 | -2.3% | 3,838,200 |
| 2024/01/25 | 1,428 | 1,442 | 1,411.5 | 1,421.5 | +4.5 | +0.3% | 3,345,600 |
| 2024/01/24 | 1,430 | 1,434.5 | 1,413 | 1,417 | -31.5 | -2.2% | 4,135,100 |
| 2024/01/23 | 1,462 | 1,475 | 1,442 | 1,448.5 | -20 | -1.4% | 6,185,300 |
| 2024/01/22 | 1,428 | 1,472.5 | 1,418 | 1,468.5 | +86.5 | +6.3% | 11,048,900 |
| 2024/01/19 | 1,390 | 1,399 | 1,370 | 1,382 | +1.5 | +0.1% | 3,969,000 |
| 2024/01/18 | 1,360 | 1,395 | 1,358.5 | 1,380.5 | +28 | +2.1% | 5,396,400 |
| 2024/01/17 | 1,360 | 1,383.5 | 1,352.5 | 1,352.5 | +4 | +0.3% | 5,358,900 |
| 2024/01/16 | 1,339 | 1,354.5 | 1,332 | 1,348.5 | +6 | +0.4% | 4,382,000 |
| 2024/01/15 | 1,346.5 | 1,351 | 1,330.5 | 1,342.5 | -4.5 | -0.3% | 4,435,100 |
| 2024/01/12 | 1,370 | 1,371 | 1,329.5 | 1,347 | +17.5 | +1.3% | 6,827,800 |
| 2024/01/11 | 1,316.5 | 1,332.5 | 1,316 | 1,329.5 | +32 | +2.5% | 5,581,300 |
| 2024/01/10 | 1,297 | 1,306.5 | 1,292.5 | 1,297.5 | +7 | +0.5% | 3,677,100 |
| 2024/01/09 | 1,315 | 1,325 | 1,283.5 | 1,290.5 | -19 | -1.5% | 4,728,400 |
| 2024/01/05 | 1,293 | 1,324 | 1,293 | 1,309.5 | +33.5 | +2.6% | 6,078,600 |
| 2024/01/04 | 1,253 | 1,284 | 1,241.5 | 1,276 | +16.5 | +1.3% | 7,028,800 |
| 2023/12/29 | 1,279 | 1,286.5 | 1,255 | 1,259.5 | -20 | -1.6% | 4,484,200 |
| 2023/12/28 | 1,270 | 1,288.5 | 1,258 | 1,279.5 | -2,648.5 | -67.4% | 5,438,500 |
| 2023/12/27 | 3,887 | 3,928 | 3,875 | 3,928 | +43 | +1.1% | 2,562,900 |
| 2023/12/26 | 3,921 | 3,924 | 3,872 | 3,885 | -18 | -0.5% | 1,395,400 |
| 2023/12/25 | 3,935 | 3,955 | 3,901 | 3,903 | -10 | -0.3% | 1,353,900 |
| 2023/12/22 | 3,890 | 3,913 | 3,855 | 3,913 | +38 | +1% | 1,878,200 |
| 2023/12/21 | 3,850 | 3,919 | 3,843 | 3,875 | -31 | -0.8% | 1,973,000 |
| 2023/12/20 | 3,818 | 3,917 | 3,813 | 3,906 | +121 | +3.2% | 3,370,700 |
| 2023/12/19 | 3,780 | 3,833 | 3,751 | 3,785 | -14 | -0.4% | 1,776,100 |
| 2023/12/18 | 3,734 | 3,799 | 3,705 | 3,799 | +35 | +0.9% | 1,971,700 |
| 2023/12/15 | 3,650 | 3,770 | 3,633 | 3,764 | +164 | +4.6% | 4,041,500 |
| 2023/12/14 | 3,720 | 3,723 | 3,580 | 3,600 | -131 | -3.5% | 3,983,800 |
| 2023/12/13 | 3,760 | 3,763 | 3,721 | 3,731 | -23 | -0.6% | 1,620,500 |
| 2023/12/12 | 3,845 | 3,845 | 3,754 | 3,754 | -39 | -1% | 1,627,600 |
| 2023/12/11 | 3,804 | 3,805 | 3,771 | 3,793 | +59 | +1.6% | 1,512,900 |
| 2023/12/08 | 3,750 | 3,766 | 3,712 | 3,734 | -78 | -2% | 3,350,100 |
51～
100
件表示中 / 3451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 | 142,000円 | +7.7% | - | 3.52% | 7.96倍 | 1.24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 | 57,600円 | +18.9% | +31.9% | 2.60% | 5.82倍 | 0.36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 | 565,000円 | +0.2% | +50.1% | 3.19% | 11.71倍 | 0.71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 | 193,500円 | +6.4% | +11.2% | 4.44% | 8.78倍 | 1.02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 | 169,600円 | +26.2% | +72.2% | 2.95% | 5.15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
