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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 3,070 | 3,100 | 3,055 | 3,090 | +35 | +1.1% | 1,044,000 |
| 2017/09/06 | 3,045 | 3,060 | 3,025 | 3,055 | -25 | -0.8% | 1,493,700 |
| 2017/09/05 | 3,100 | 3,100 | 3,060 | 3,080 | -15 | -0.5% | 978,300 |
| 2017/09/04 | 3,075 | 3,110 | 3,070 | 3,095 | +5 | +0.2% | 787,100 |
| 2017/09/01 | 3,100 | 3,115 | 3,085 | 3,090 | -20 | -0.6% | 993,800 |
| 2017/08/31 | 3,115 | 3,150 | 3,110 | 3,110 | +25 | +0.8% | 1,113,000 |
| 2017/08/30 | 3,075 | 3,095 | 3,070 | 3,085 | -10 | -0.3% | 974,200 |
| 2017/08/29 | 3,085 | 3,125 | 3,075 | 3,095 | -5 | -0.2% | 754,700 |
| 2017/08/28 | 3,130 | 3,140 | 3,075 | 3,100 | -30 | -1% | 984,300 |
| 2017/08/25 | 3,100 | 3,150 | 3,100 | 3,130 | +35 | +1.1% | 1,059,900 |
| 2017/08/24 | 3,085 | 3,130 | 3,085 | 3,095 | ±0 | ±0% | 901,200 |
| 2017/08/23 | 3,130 | 3,175 | 3,090 | 3,095 | ±0 | ±0% | 917,900 |
| 2017/08/22 | 3,085 | 3,110 | 3,080 | 3,095 | +30 | +1% | 972,400 |
| 2017/08/21 | 3,155 | 3,160 | 3,050 | 3,065 | -75 | -2.4% | 1,833,000 |
| 2017/08/18 | 3,135 | 3,145 | 3,115 | 3,140 | -30 | -0.9% | 1,209,700 |
| 2017/08/17 | 3,170 | 3,195 | 3,145 | 3,170 | -10 | -0.3% | 1,101,400 |
| 2017/08/16 | 3,165 | 3,190 | 3,135 | 3,180 | ±0 | ±0% | 1,500,900 |
| 2017/08/15 | 3,170 | 3,205 | 3,165 | 3,180 | +15 | +0.5% | 1,487,300 |
| 2017/08/14 | 3,100 | 3,175 | 3,085 | 3,165 | +50 | +1.6% | 2,228,400 |
| 2017/08/10 | 3,100 | 3,135 | 3,085 | 3,115 | +45 | +1.5% | 2,289,900 |
| 2017/08/09 | 3,070 | 3,110 | 3,055 | 3,070 | +153 | +5.2% | 4,755,400 |
| 2017/08/08 | 2,900 | 2,922 | 2,900 | 2,917 | +18 | +0.6% | 1,850,500 |
| 2017/08/07 | 2,890 | 2,908 | 2,884 | 2,899 | +39 | +1.4% | 1,475,600 |
| 2017/08/04 | 2,857 | 2,868 | 2,840 | 2,860 | +5 | +0.2% | 1,173,300 |
| 2017/08/03 | 2,843 | 2,863 | 2,834 | 2,855 | +8 | +0.3% | 1,231,200 |
| 2017/08/02 | 2,826 | 2,864 | 2,816 | 2,847 | +52 | +1.9% | 1,770,800 |
| 2017/08/01 | 2,776 | 2,800 | 2,761 | 2,795 | +15 | +0.5% | 1,213,400 |
| 2017/07/31 | 2,757 | 2,790 | 2,744 | 2,780 | +22 | +0.8% | 1,353,500 |
| 2017/07/28 | 2,785 | 2,788 | 2,744 | 2,758 | -38 | -1.4% | 1,784,700 |
| 2017/07/27 | 2,816 | 2,821 | 2,791 | 2,796 | -25 | -0.9% | 1,568,700 |
| 2017/07/26 | 2,846 | 2,872 | 2,813 | 2,821 | +28 | +1% | 1,592,700 |
| 2017/07/25 | 2,810 | 2,839 | 2,793 | 2,793 | -8 | -0.3% | 1,489,500 |
| 2017/07/24 | 2,815 | 2,818 | 2,793 | 2,801 | -58 | -2% | 1,650,900 |
| 2017/07/21 | 2,846 | 2,897 | 2,846 | 2,859 | -13 | -0.5% | 1,251,300 |
| 2017/07/20 | 2,823 | 2,885 | 2,823 | 2,872 | +26 | +0.9% | 1,362,300 |
| 2017/07/19 | 2,870 | 2,873 | 2,821 | 2,846 | -54 | -1.9% | 2,356,100 |
| 2017/07/18 | 2,888 | 2,905 | 2,872 | 2,900 | -9 | -0.3% | 1,258,100 |
| 2017/07/14 | 2,912 | 2,935 | 2,907 | 2,909 | +9 | +0.3% | 1,461,100 |
| 2017/07/13 | 2,945 | 2,949 | 2,893 | 2,900 | -49 | -1.7% | 1,522,500 |
| 2017/07/12 | 2,956 | 2,973 | 2,936 | 2,949 | -17 | -0.6% | 1,172,000 |
| 2017/07/11 | 2,946 | 2,979 | 2,937 | 2,966 | +22 | +0.7% | 1,023,600 |
| 2017/07/10 | 2,946 | 2,959 | 2,934 | 2,944 | +34 | +1.2% | 1,290,100 |
| 2017/07/07 | 2,877 | 2,922 | 2,874 | 2,910 | +5 | +0.2% | 948,800 |
| 2017/07/06 | 2,912 | 2,928 | 2,865 | 2,905 | -26 | -0.9% | 1,567,200 |
| 2017/07/05 | 2,892 | 2,934 | 2,892 | 2,931 | +35 | +1.2% | 976,300 |
| 2017/07/04 | 2,929 | 2,953 | 2,883 | 2,896 | -8 | -0.3% | 1,359,200 |
| 2017/07/03 | 2,903 | 2,926 | 2,897 | 2,904 | +6 | +0.2% | 990,800 |
| 2017/06/30 | 2,882 | 2,904 | 2,865 | 2,898 | -11 | -0.4% | 1,336,900 |
| 2017/06/29 | 2,945 | 2,947 | 2,882 | 2,909 | -35 | -1.2% | 2,522,600 |
| 2017/06/28 | 2,949 | 2,965 | 2,932 | 2,944 | -37 | -1.2% | 1,514,900 |
1901～
1950
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
