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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,189 | 1,214 | 1,189 | 1,208 | +19 | +1.6% | 3,418,200 |
| 2025/02/17 | 1,193 | 1,198 | 1,178 | 1,189 | -10.5 | -0.9% | 5,037,200 |
| 2025/02/14 | 1,212 | 1,230 | 1,199 | 1,199.5 | -11 | -0.9% | 5,959,100 |
| 2025/02/13 | 1,223.5 | 1,240 | 1,204.5 | 1,210.5 | +39.5 | +3.4% | 10,088,300 |
| 2025/02/12 | 1,241 | 1,256 | 1,154 | 1,171 | -68.5 | -5.5% | 10,941,300 |
| 2025/02/10 | 1,216.5 | 1,248 | 1,215.5 | 1,239.5 | +24.5 | +2% | 4,658,800 |
| 2025/02/07 | 1,214.5 | 1,220.5 | 1,208.5 | 1,215 | ±0 | ±0% | 4,262,900 |
| 2025/02/06 | 1,203 | 1,221 | 1,202 | 1,215 | +13 | +1.1% | 5,872,200 |
| 2025/02/05 | 1,211.5 | 1,218.5 | 1,198.5 | 1,202 | +2 | +0.2% | 4,631,700 |
| 2025/02/04 | 1,239 | 1,244.5 | 1,195 | 1,200 | -45.5 | -3.7% | 12,034,900 |
| 2025/02/03 | 1,278 | 1,285 | 1,242.5 | 1,245.5 | -58.5 | -4.5% | 9,396,600 |
| 2025/01/31 | 1,299 | 1,306 | 1,285 | 1,304 | +1 | +0.1% | 4,675,400 |
| 2025/01/30 | 1,310 | 1,314.5 | 1,302.5 | 1,303 | -10 | -0.8% | 3,189,400 |
| 2025/01/29 | 1,315 | 1,319.5 | 1,302 | 1,313 | -3.5 | -0.3% | 2,690,600 |
| 2025/01/28 | 1,327 | 1,331 | 1,310.5 | 1,316.5 | -20 | -1.5% | 2,893,600 |
| 2025/01/27 | 1,320 | 1,344 | 1,315 | 1,336.5 | +35.5 | +2.7% | 4,080,600 |
| 2025/01/24 | 1,298 | 1,315 | 1,292 | 1,301 | +7 | +0.5% | 2,399,500 |
| 2025/01/23 | 1,286.5 | 1,301 | 1,278 | 1,294 | +4.5 | +0.3% | 3,358,400 |
| 2025/01/22 | 1,280 | 1,291.5 | 1,279.5 | 1,289.5 | +6 | +0.5% | 3,944,200 |
| 2025/01/21 | 1,310 | 1,312 | 1,277 | 1,283.5 | -9 | -0.7% | 2,863,100 |
| 2025/01/20 | 1,292 | 1,307 | 1,288 | 1,292.5 | +6.5 | +0.5% | 1,792,100 |
| 2025/01/17 | 1,280 | 1,291 | 1,275 | 1,286 | -0.5 | ±0% | 2,856,900 |
| 2025/01/16 | 1,298 | 1,299.5 | 1,279 | 1,286.5 | +2 | +0.2% | 4,223,100 |
| 2025/01/15 | 1,300 | 1,303 | 1,281.5 | 1,284.5 | ±0 | ±0% | 2,267,900 |
| 2025/01/14 | 1,292 | 1,306.5 | 1,276 | 1,284.5 | -14 | -1.1% | 4,469,000 |
| 2025/01/10 | 1,307 | 1,317.5 | 1,297 | 1,298.5 | -11.5 | -0.9% | 4,075,500 |
| 2025/01/09 | 1,344 | 1,346.5 | 1,303 | 1,310 | -39 | -2.9% | 4,356,200 |
| 2025/01/08 | 1,358 | 1,359 | 1,340 | 1,349 | -8.5 | -0.6% | 3,315,100 |
| 2025/01/07 | 1,351 | 1,362.5 | 1,342 | 1,357.5 | +13.5 | +1% | 4,386,900 |
| 2025/01/06 | 1,375.5 | 1,383.5 | 1,336.5 | 1,344 | -60.5 | -4.3% | 7,984,000 |
| 2024/12/30 | 1,412.5 | 1,413 | 1,398 | 1,404.5 | -13.5 | -1% | 4,540,500 |
| 2024/12/27 | 1,404 | 1,419.5 | 1,390 | 1,418 | -15.5 | -1.1% | 5,588,600 |
| 2024/12/26 | 1,416 | 1,436 | 1,414.5 | 1,433.5 | +21.5 | +1.5% | 5,619,100 |
| 2024/12/25 | 1,418.5 | 1,419.5 | 1,400.5 | 1,412 | -2 | -0.1% | 3,436,800 |
| 2024/12/24 | 1,420 | 1,426.5 | 1,406 | 1,414 | -1.5 | -0.1% | 3,806,900 |
| 2024/12/23 | 1,406 | 1,418 | 1,395 | 1,415.5 | +17.5 | +1.3% | 2,862,100 |
| 2024/12/20 | 1,402 | 1,410 | 1,396.5 | 1,398 | +20.5 | +1.5% | 5,306,500 |
| 2024/12/19 | 1,355 | 1,387.5 | 1,354 | 1,377.5 | +1.5 | +0.1% | 3,644,500 |
| 2024/12/18 | 1,372.5 | 1,398 | 1,368 | 1,376 | +4 | +0.3% | 3,719,200 |
| 2024/12/17 | 1,390.5 | 1,397 | 1,372 | 1,372 | -26.5 | -1.9% | 3,652,300 |
| 2024/12/16 | 1,404 | 1,411.5 | 1,389 | 1,398.5 | +4 | +0.3% | 3,229,100 |
| 2024/12/13 | 1,378 | 1,394.5 | 1,376.5 | 1,394.5 | +7 | +0.5% | 4,629,900 |
| 2024/12/12 | 1,372 | 1,387.5 | 1,367.5 | 1,387.5 | +28.5 | +2.1% | 4,727,400 |
| 2024/12/11 | 1,364 | 1,370 | 1,349.5 | 1,359 | +4.5 | +0.3% | 3,650,800 |
| 2024/12/10 | 1,354 | 1,362 | 1,347.5 | 1,354.5 | +26 | +2% | 3,449,500 |
| 2024/12/09 | 1,340 | 1,354.5 | 1,325 | 1,328.5 | +16 | +1.2% | 5,014,300 |
| 2024/12/06 | 1,313.5 | 1,323 | 1,307 | 1,312.5 | +5.5 | +0.4% | 1,786,700 |
| 2024/12/05 | 1,310 | 1,314 | 1,303.5 | 1,307 | -3.5 | -0.3% | 3,017,600 |
| 2024/12/04 | 1,322.5 | 1,323.5 | 1,303.5 | 1,310.5 | -11 | -0.8% | 2,979,800 |
| 2024/12/03 | 1,310 | 1,332 | 1,310 | 1,321.5 | +9.5 | +0.7% | 4,340,200 |
51～
100
件表示中 / 3692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 | 114,400円 | +4.8% | +25.6% | 4.37% | 7.93倍 | 0.96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 |
| いすゞ | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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 |
| 日産自 | 34,600円 | -0.7% | -87.9% | 0.00% | - | 0.21倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| 三菱自 | 39,800円 | -1.1% | -56.9% | 3.77% | 15.22倍 | 0.51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 | 87,300円 | +3.6% | -40.6% | 6.30% | 3.93倍 | 0.32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
