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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 2,784 | 2,789 | 2,735 | 2,757 | -38 | -1.4% | 2,105,300 |
| 2018/07/02 | 2,782 | 2,842 | 2,779 | 2,795 | +9 | +0.3% | 2,679,200 |
| 2018/06/29 | 2,744 | 2,793 | 2,730 | 2,786 | +68 | +2.5% | 3,357,600 |
| 2018/06/28 | 2,721 | 2,722 | 2,681 | 2,718 | -22 | -0.8% | 3,030,300 |
| 2018/06/27 | 2,767 | 2,787 | 2,722 | 2,740 | -77 | -2.7% | 2,130,100 |
| 2018/06/26 | 2,752 | 2,823 | 2,735 | 2,817 | +22 | +0.8% | 2,988,600 |
| 2018/06/25 | 2,840 | 2,849 | 2,789 | 2,795 | -62 | -2.2% | 2,407,800 |
| 2018/06/22 | 2,849 | 2,864 | 2,823 | 2,857 | -42 | -1.4% | 2,053,900 |
| 2018/06/21 | 2,886 | 2,912 | 2,881 | 2,899 | -2 | -0.1% | 1,349,100 |
| 2018/06/20 | 2,890 | 2,908 | 2,832 | 2,901 | +14 | +0.5% | 2,137,300 |
| 2018/06/19 | 2,921 | 2,951 | 2,884 | 2,887 | -105 | -3.5% | 3,232,000 |
| 2018/06/18 | 3,000 | 3,010 | 2,950 | 2,992 | -28 | -0.9% | 1,886,400 |
| 2018/06/15 | 3,050 | 3,055 | 3,000 | 3,020 | ±0 | ±0% | 1,796,500 |
| 2018/06/14 | 3,080 | 3,085 | 3,010 | 3,020 | -60 | -1.9% | 2,208,400 |
| 2018/06/13 | 3,065 | 3,100 | 3,065 | 3,080 | -20 | -0.6% | 1,181,000 |
| 2018/06/12 | 3,100 | 3,110 | 3,035 | 3,100 | +30 | +1% | 2,251,200 |
| 2018/06/11 | 3,075 | 3,100 | 3,050 | 3,070 | -5 | -0.2% | 1,232,900 |
| 2018/06/08 | 3,075 | 3,150 | 3,065 | 3,075 | ±0 | ±0% | 2,460,300 |
| 2018/06/07 | 3,150 | 3,155 | 3,050 | 3,075 | -75 | -2.4% | 3,385,000 |
| 2018/06/06 | 3,160 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 1,280,100 |
| 2018/06/05 | 3,185 | 3,195 | 3,110 | 3,150 | +10 | +0.3% | 1,487,600 |
| 2018/06/04 | 3,130 | 3,165 | 3,120 | 3,140 | +15 | +0.5% | 1,590,500 |
| 2018/06/01 | 3,140 | 3,155 | 3,090 | 3,125 | -25 | -0.8% | 2,179,200 |
| 2018/05/31 | 3,205 | 3,210 | 3,135 | 3,150 | -10 | -0.3% | 2,773,700 |
| 2018/05/30 | 3,150 | 3,190 | 3,130 | 3,160 | -55 | -1.7% | 1,952,400 |
| 2018/05/29 | 3,220 | 3,250 | 3,195 | 3,215 | -25 | -0.8% | 1,286,700 |
| 2018/05/28 | 3,235 | 3,275 | 3,225 | 3,240 | +35 | +1.1% | 1,276,400 |
| 2018/05/25 | 3,180 | 3,245 | 3,160 | 3,205 | +15 | +0.5% | 1,612,500 |
| 2018/05/24 | 3,300 | 3,300 | 3,170 | 3,190 | -105 | -3.2% | 2,042,100 |
| 2018/05/23 | 3,350 | 3,375 | 3,295 | 3,295 | -65 | -1.9% | 1,489,300 |
| 2018/05/22 | 3,360 | 3,390 | 3,350 | 3,360 | +10 | +0.3% | 1,122,000 |
| 2018/05/21 | 3,330 | 3,360 | 3,310 | 3,350 | +40 | +1.2% | 1,089,000 |
| 2018/05/18 | 3,320 | 3,320 | 3,295 | 3,310 | +10 | +0.3% | 1,231,000 |
| 2018/05/17 | 3,345 | 3,350 | 3,300 | 3,300 | ±0 | ±0% | 1,233,800 |
| 2018/05/16 | 3,340 | 3,370 | 3,300 | 3,300 | -60 | -1.8% | 1,735,300 |
| 2018/05/15 | 3,350 | 3,385 | 3,345 | 3,360 | +25 | +0.7% | 1,496,300 |
| 2018/05/14 | 3,335 | 3,370 | 3,300 | 3,335 | -70 | -2.1% | 1,705,000 |
| 2018/05/11 | 3,455 | 3,475 | 3,335 | 3,405 | -5 | -0.1% | 2,852,700 |
| 2018/05/10 | 3,320 | 3,420 | 3,320 | 3,410 | +75 | +2.2% | 1,617,400 |
| 2018/05/09 | 3,345 | 3,375 | 3,315 | 3,335 | -40 | -1.2% | 1,260,600 |
| 2018/05/08 | 3,380 | 3,435 | 3,360 | 3,375 | -15 | -0.4% | 1,262,000 |
| 2018/05/07 | 3,430 | 3,445 | 3,360 | 3,390 | -45 | -1.3% | 1,471,400 |
| 2018/05/02 | 3,505 | 3,510 | 3,390 | 3,435 | -75 | -2.1% | 1,872,200 |
| 2018/05/01 | 3,465 | 3,525 | 3,450 | 3,510 | +10 | +0.3% | 1,385,100 |
| 2018/04/27 | 3,550 | 3,560 | 3,480 | 3,500 | -30 | -0.8% | 1,789,300 |
| 2018/04/26 | 3,535 | 3,545 | 3,485 | 3,530 | -5 | -0.1% | 1,984,500 |
| 2018/04/25 | 3,490 | 3,545 | 3,465 | 3,535 | +5 | +0.1% | 1,936,200 |
| 2018/04/24 | 3,525 | 3,560 | 3,490 | 3,530 | +75 | +2.2% | 1,961,800 |
| 2018/04/23 | 3,455 | 3,480 | 3,440 | 3,455 | +20 | +0.6% | 1,205,800 |
| 2018/04/20 | 3,410 | 3,470 | 3,410 | 3,435 | +30 | +0.9% | 1,909,900 |
1701～
1750
件表示中 / 3726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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 | 180,000円 | +2.9% | - | 5.11% | 9.86倍 | 0.89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 | 34,500円 | -1.1% | +47.5% | 0.00% | 60.21倍 | 0.24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 |
| 三菱自 | 40,400円 | +5.8% | -8.7% | 2.48% | 13.52倍 | 0.58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 | 83,100円 | -0.4% | -20.6% | 6.62% | 5.52倍 | 0.29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
