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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 4,076 | 4,107 | 4,042 | 4,075 | -5 | -0.1% | 1,005,000 |
| 2023/07/20 | 4,097 | 4,118 | 4,066 | 4,080 | -17 | -0.4% | 1,281,200 |
| 2023/07/19 | 4,031 | 4,097 | 4,029 | 4,097 | +124 | +3.1% | 1,729,900 |
| 2023/07/18 | 3,908 | 3,973 | 3,897 | 3,973 | +80 | +2.1% | 1,186,500 |
| 2023/07/14 | 3,901 | 3,955 | 3,841 | 3,893 | -40 | -1% | 1,748,900 |
| 2023/07/13 | 3,940 | 3,955 | 3,888 | 3,933 | -24 | -0.6% | 1,771,700 |
| 2023/07/12 | 4,011 | 4,022 | 3,939 | 3,957 | -34 | -0.9% | 1,284,200 |
| 2023/07/11 | 4,061 | 4,061 | 3,980 | 3,991 | -42 | -1% | 1,383,400 |
| 2023/07/10 | 4,070 | 4,083 | 3,981 | 4,033 | -43 | -1.1% | 1,716,700 |
| 2023/07/07 | 4,060 | 4,122 | 4,023 | 4,076 | -26 | -0.6% | 1,564,500 |
| 2023/07/06 | 4,178 | 4,183 | 4,098 | 4,102 | -78 | -1.9% | 1,462,500 |
| 2023/07/05 | 4,127 | 4,180 | 4,120 | 4,180 | +16 | +0.4% | 1,174,700 |
| 2023/07/04 | 4,180 | 4,195 | 4,137 | 4,164 | -15 | -0.4% | 1,118,900 |
| 2023/07/03 | 4,141 | 4,195 | 4,141 | 4,179 | +57 | +1.4% | 1,292,700 |
| 2023/06/30 | 4,087 | 4,127 | 4,065 | 4,122 | +11 | +0.3% | 1,688,100 |
| 2023/06/29 | 4,113 | 4,156 | 4,096 | 4,111 | -44 | -1.1% | 1,885,400 |
| 2023/06/28 | 4,047 | 4,160 | 4,041 | 4,155 | +178 | +4.5% | 2,616,700 |
| 2023/06/27 | 4,013 | 4,016 | 3,948 | 3,977 | -14 | -0.4% | 1,270,200 |
| 2023/06/26 | 4,000 | 4,023 | 3,956 | 3,991 | -13 | -0.3% | 1,199,500 |
| 2023/06/23 | 4,130 | 4,152 | 3,987 | 4,004 | -87 | -2.1% | 2,022,800 |
| 2023/06/22 | 4,086 | 4,128 | 4,075 | 4,091 | +39 | +1% | 1,918,300 |
| 2023/06/21 | 3,917 | 4,053 | 3,911 | 4,052 | +91 | +2.3% | 1,825,900 |
| 2023/06/20 | 3,976 | 3,990 | 3,929 | 3,961 | -27 | -0.7% | 1,240,000 |
| 2023/06/19 | 4,028 | 4,069 | 3,972 | 3,988 | +30 | +0.8% | 2,084,800 |
| 2023/06/16 | 4,000 | 4,000 | 3,917 | 3,958 | -32 | -0.8% | 2,388,000 |
| 2023/06/15 | 3,932 | 4,020 | 3,897 | 3,990 | +57 | +1.4% | 2,295,700 |
| 2023/06/14 | 3,856 | 3,951 | 3,856 | 3,933 | +113 | +3% | 2,534,200 |
| 2023/06/13 | 3,778 | 3,845 | 3,775 | 3,820 | +51 | +1.4% | 2,162,600 |
| 2023/06/12 | 3,795 | 3,804 | 3,749 | 3,769 | -26 | -0.7% | 1,760,300 |
| 2023/06/09 | 3,707 | 3,805 | 3,697 | 3,795 | +102 | +2.8% | 2,609,900 |
| 2023/06/08 | 3,763 | 3,772 | 3,668 | 3,693 | -25 | -0.7% | 1,787,800 |
| 2023/06/07 | 3,791 | 3,840 | 3,715 | 3,718 | -2 | -0.1% | 2,851,600 |
| 2023/06/06 | 3,657 | 3,724 | 3,641 | 3,720 | +19 | +0.5% | 1,818,900 |
| 2023/06/05 | 3,620 | 3,701 | 3,614 | 3,701 | +151 | +4.3% | 2,665,800 |
| 2023/06/02 | 3,470 | 3,555 | 3,460 | 3,550 | +110 | +3.2% | 1,741,800 |
| 2023/06/01 | 3,440 | 3,460 | 3,415 | 3,440 | ±0 | ±0% | 1,505,800 |
| 2023/05/31 | 3,520 | 3,530 | 3,440 | 3,440 | -130 | -3.6% | 3,326,500 |
| 2023/05/30 | 3,525 | 3,570 | 3,520 | 3,570 | +35 | +1% | 1,095,000 |
| 2023/05/29 | 3,580 | 3,610 | 3,535 | 3,535 | +10 | +0.3% | 1,571,200 |
| 2023/05/26 | 3,575 | 3,580 | 3,525 | 3,525 | -30 | -0.8% | 2,483,700 |
| 2023/05/25 | 3,535 | 3,565 | 3,520 | 3,555 | +20 | +0.6% | 1,421,300 |
| 2023/05/24 | 3,545 | 3,550 | 3,490 | 3,535 | -5 | -0.1% | 1,858,900 |
| 2023/05/23 | 3,525 | 3,580 | 3,510 | 3,540 | +75 | +2.2% | 3,295,000 |
| 2023/05/22 | 3,390 | 3,465 | 3,385 | 3,465 | +80 | +2.4% | 2,071,600 |
| 2023/05/19 | 3,380 | 3,385 | 3,360 | 3,385 | +25 | +0.7% | 1,554,900 |
| 2023/05/18 | 3,360 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 2,559,500 |
| 2023/05/17 | 3,360 | 3,360 | 3,325 | 3,330 | ±0 | ±0% | 2,366,700 |
| 2023/05/16 | 3,450 | 3,450 | 3,320 | 3,330 | -120 | -3.5% | 4,629,500 |
| 2023/05/15 | 3,445 | 3,460 | 3,405 | 3,450 | -15 | -0.4% | 1,904,800 |
| 2023/05/12 | 3,455 | 3,480 | 3,435 | 3,465 | +40 | +1.2% | 1,619,000 |
201～
250
件表示中 / 3457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 | 152,200円 | +7.7% | - | 3.29% | 8.53倍 | 1.33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 | 56,200円 | +7.2% | -11.7% | 4.45% | 5.53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 | 570,000円 | +0.2% | +50.1% | 3.16% | 11.82倍 | 0.72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 | 204,000円 | -1.1% | -12.2% | 4.51% | 9.55倍 | 1.05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 | 162,300円 | +10.8% | -31.3% | 3.70% | 6.82倍 | 0.59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
