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 |
|---|---|---|---|---|---|---|---|
| 2014/08/18 | 1,910 | 1,918 | 1,905 | 1,917 | +15 | +0.8% | 753,500 |
| 2014/08/15 | 1,938 | 1,947 | 1,887 | 1,902 | -45 | -2.3% | 1,888,400 |
| 2014/08/14 | 1,935 | 1,952 | 1,923 | 1,947 | +16 | +0.8% | 1,159,500 |
| 2014/08/13 | 1,915 | 1,955 | 1,904 | 1,931 | +25 | +1.3% | 2,595,800 |
| 2014/08/12 | 1,905 | 1,909 | 1,893 | 1,906 | +18 | +1% | 1,095,800 |
| 2014/08/11 | 1,899 | 1,925 | 1,882 | 1,888 | +13 | +0.7% | 1,743,700 |
| 2014/08/08 | 1,893 | 1,910 | 1,845 | 1,875 | -26 | -1.4% | 3,437,400 |
| 2014/08/07 | 1,901 | 1,913 | 1,868 | 1,901 | -1 | -0.1% | 4,092,500 |
| 2014/08/06 | 1,796 | 1,913 | 1,795 | 1,902 | +119 | +6.7% | 6,870,500 |
| 2014/08/05 | 1,748 | 1,807 | 1,732 | 1,783 | +63 | +3.7% | 4,672,200 |
| 2014/08/04 | 1,707 | 1,729 | 1,702 | 1,720 | +5 | +0.3% | 1,734,800 |
| 2014/08/01 | 1,716 | 1,722 | 1,706 | 1,715 | -13 | -0.8% | 1,514,100 |
| 2014/07/31 | 1,753 | 1,753 | 1,728 | 1,728 | ±0 | ±0% | 1,743,600 |
| 2014/07/30 | 1,753 | 1,759 | 1,726 | 1,728 | -28 | -1.6% | 1,789,200 |
| 2014/07/29 | 1,756 | 1,765 | 1,744 | 1,756 | -10 | -0.6% | 1,092,600 |
| 2014/07/28 | 1,774 | 1,774 | 1,757 | 1,766 | -7 | -0.4% | 853,600 |
| 2014/07/25 | 1,761 | 1,774 | 1,751 | 1,773 | +21 | +1.2% | 1,155,700 |
| 2014/07/24 | 1,768 | 1,772 | 1,749 | 1,752 | -2 | -0.1% | 1,174,300 |
| 2014/07/23 | 1,772 | 1,778 | 1,751 | 1,754 | -11 | -0.6% | 692,500 |
| 2014/07/22 | 1,763 | 1,776 | 1,753 | 1,765 | +21 | +1.2% | 1,049,800 |
| 2014/07/18 | 1,746 | 1,747 | 1,730 | 1,744 | -24 | -1.4% | 993,900 |
| 2014/07/17 | 1,781 | 1,786 | 1,767 | 1,768 | -11 | -0.6% | 1,153,700 |
| 2014/07/16 | 1,781 | 1,787 | 1,768 | 1,779 | +16 | +0.9% | 1,319,700 |
| 2014/07/15 | 1,790 | 1,793 | 1,761 | 1,763 | -16 | -0.9% | 1,801,500 |
| 2014/07/14 | 1,780 | 1,786 | 1,758 | 1,779 | ±0 | ±0% | 1,163,300 |
| 2014/07/11 | 1,776 | 1,792 | 1,754 | 1,779 | -24 | -1.3% | 1,766,900 |
| 2014/07/10 | 1,813 | 1,831 | 1,800 | 1,803 | +6 | +0.3% | 1,634,300 |
| 2014/07/09 | 1,786 | 1,808 | 1,780 | 1,797 | -9 | -0.5% | 1,023,900 |
| 2014/07/08 | 1,808 | 1,816 | 1,793 | 1,806 | -27 | -1.5% | 2,066,300 |
| 2014/07/07 | 1,854 | 1,862 | 1,833 | 1,833 | -21 | -1.1% | 1,227,600 |
| 2014/07/04 | 1,807 | 1,865 | 1,806 | 1,854 | +81 | +4.6% | 2,266,700 |
| 2014/07/03 | 1,798 | 1,803 | 1,764 | 1,773 | -25 | -1.4% | 1,794,200 |
| 2014/07/02 | 1,780 | 1,808 | 1,763 | 1,798 | +29 | +1.6% | 1,889,400 |
| 2014/07/01 | 1,750 | 1,776 | 1,740 | 1,769 | +26 | +1.5% | 1,455,400 |
| 2014/06/30 | 1,706 | 1,746 | 1,700 | 1,743 | +47 | +2.8% | 1,481,700 |
| 2014/06/27 | 1,720 | 1,722 | 1,686 | 1,696 | -2 | -0.1% | 1,616,100 |
| 2014/06/26 | 1,713 | 1,718 | 1,696 | 1,698 | -16 | -0.9% | 927,000 |
| 2014/06/25 | 1,717 | 1,730 | 1,709 | 1,714 | -6 | -0.3% | 894,000 |
| 2014/06/24 | 1,725 | 1,730 | 1,691 | 1,720 | -14 | -0.8% | 1,664,200 |
| 2014/06/23 | 1,766 | 1,766 | 1,732 | 1,734 | -14 | -0.8% | 1,185,100 |
| 2014/06/20 | 1,779 | 1,783 | 1,743 | 1,748 | -17 | -1% | 1,528,300 |
| 2014/06/19 | 1,736 | 1,770 | 1,732 | 1,765 | +46 | +2.7% | 1,976,900 |
| 2014/06/18 | 1,695 | 1,721 | 1,690 | 1,719 | +35 | +2.1% | 1,596,800 |
| 2014/06/17 | 1,694 | 1,699 | 1,675 | 1,684 | -10 | -0.6% | 1,515,400 |
| 2014/06/16 | 1,705 | 1,707 | 1,683 | 1,694 | -13 | -0.8% | 944,800 |
| 2014/06/13 | 1,707 | 1,713 | 1,680 | 1,707 | +1 | +0.1% | 2,108,200 |
| 2014/06/12 | 1,712 | 1,719 | 1,693 | 1,706 | -15 | -0.9% | 1,224,500 |
| 2014/06/11 | 1,718 | 1,735 | 1,714 | 1,721 | +11 | +0.6% | 1,925,200 |
| 2014/06/10 | 1,720 | 1,725 | 1,694 | 1,710 | +10 | +0.6% | 2,362,100 |
| 2014/06/09 | 1,721 | 1,735 | 1,697 | 1,700 | +17 | +1% | 1,859,700 |
2651～
2700
件表示中 / 3727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 | 107,600円 | +4.8% | +25.6% | 4.65% | 7.45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 | 179,900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 | 33,600円 | -1.1% | +47.5% | 0.00% | 58.64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 | 39,800円 | +5.8% | -8.7% | 2.51% | 13.32倍 | 0.57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% | 5.51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
