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 |
|---|---|---|---|---|---|---|---|
| 2013/07/22 | 1,423 | 1,434 | 1,410 | 1,427 | +19 | +1.3% | 1,054,400 |
| 2013/07/19 | 1,455 | 1,464 | 1,391 | 1,408 | -33 | -2.3% | 2,062,100 |
| 2013/07/18 | 1,422 | 1,445 | 1,414 | 1,441 | +11 | +0.8% | 1,344,700 |
| 2013/07/17 | 1,390 | 1,433 | 1,382 | 1,430 | +28 | +2% | 2,282,000 |
| 2013/07/16 | 1,422 | 1,433 | 1,398 | 1,402 | -9 | -0.6% | 1,473,200 |
| 2013/07/12 | 1,404 | 1,420 | 1,390 | 1,411 | +1 | +0.1% | 1,661,500 |
| 2013/07/11 | 1,384 | 1,432 | 1,374 | 1,410 | -12 | -0.8% | 2,338,500 |
| 2013/07/10 | 1,453 | 1,460 | 1,405 | 1,422 | -38 | -2.6% | 2,468,600 |
| 2013/07/09 | 1,443 | 1,466 | 1,435 | 1,460 | +34 | +2.4% | 2,402,000 |
| 2013/07/08 | 1,479 | 1,484 | 1,419 | 1,426 | -15 | -1% | 2,491,200 |
| 2013/07/05 | 1,429 | 1,445 | 1,418 | 1,441 | +29 | +2.1% | 1,853,600 |
| 2013/07/04 | 1,395 | 1,438 | 1,387 | 1,412 | +8 | +0.6% | 2,551,000 |
| 2013/07/03 | 1,395 | 1,416 | 1,385 | 1,404 | +23 | +1.7% | 2,147,500 |
| 2013/07/02 | 1,350 | 1,381 | 1,344 | 1,381 | +67 | +5.1% | 3,163,700 |
| 2013/07/01 | 1,299 | 1,315 | 1,286 | 1,314 | +29 | +2.3% | 1,894,100 |
| 2013/06/28 | 1,300 | 1,310 | 1,280 | 1,285 | +6 | +0.5% | 4,126,700 |
| 2013/06/27 | 1,260 | 1,279 | 1,232 | 1,279 | +23 | +1.8% | 2,036,900 |
| 2013/06/26 | 1,274 | 1,290 | 1,242 | 1,256 | +4 | +0.3% | 1,958,100 |
| 2013/06/25 | 1,264 | 1,280 | 1,228 | 1,252 | -29 | -2.3% | 2,325,100 |
| 2013/06/24 | 1,314 | 1,324 | 1,275 | 1,281 | -14 | -1.1% | 1,778,800 |
| 2013/06/21 | 1,250 | 1,304 | 1,217 | 1,295 | +19 | +1.5% | 4,054,700 |
| 2013/06/20 | 1,344 | 1,344 | 1,267 | 1,276 | -72 | -5.3% | 4,485,600 |
| 2013/06/19 | 1,368 | 1,389 | 1,325 | 1,348 | +7 | +0.5% | 2,208,700 |
| 2013/06/18 | 1,352 | 1,386 | 1,338 | 1,341 | +11 | +0.8% | 2,790,400 |
| 2013/06/17 | 1,324 | 1,345 | 1,301 | 1,330 | -29 | -2.1% | 4,882,900 |
| 2013/06/14 | 1,422 | 1,444 | 1,357 | 1,359 | +4 | +0.3% | 3,291,500 |
| 2013/06/13 | 1,410 | 1,416 | 1,352 | 1,355 | -104 | -7.1% | 3,565,700 |
| 2013/06/12 | 1,435 | 1,466 | 1,402 | 1,459 | -43 | -2.9% | 2,338,100 |
| 2013/06/11 | 1,514 | 1,570 | 1,483 | 1,502 | +15 | +1% | 3,807,400 |
| 2013/06/10 | 1,436 | 1,489 | 1,421 | 1,487 | +123 | +9% | 2,234,100 |
| 2013/06/07 | 1,380 | 1,400 | 1,319 | 1,364 | -55 | -3.9% | 2,790,100 |
| 2013/06/06 | 1,400 | 1,462 | 1,387 | 1,419 | -36 | -2.5% | 2,180,400 |
| 2013/06/05 | 1,535 | 1,536 | 1,448 | 1,455 | -102 | -6.6% | 2,992,100 |
| 2013/06/04 | 1,463 | 1,562 | 1,427 | 1,557 | +54 | +3.6% | 4,373,400 |
| 2013/06/03 | 1,574 | 1,592 | 1,491 | 1,503 | -108 | -6.7% | 2,808,700 |
| 2013/05/31 | 1,645 | 1,660 | 1,605 | 1,611 | +6 | +0.4% | 2,559,800 |
| 2013/05/30 | 1,615 | 1,654 | 1,575 | 1,605 | -60 | -3.6% | 2,260,100 |
| 2013/05/29 | 1,740 | 1,749 | 1,641 | 1,665 | +5 | +0.3% | 3,011,700 |
| 2013/05/28 | 1,551 | 1,685 | 1,525 | 1,660 | +85 | +5.4% | 3,801,600 |
| 2013/05/27 | 1,681 | 1,684 | 1,575 | 1,575 | -135 | -7.9% | 3,644,000 |
| 2013/05/24 | 1,690 | 1,779 | 1,600 | 1,710 | +93 | +5.8% | 7,038,700 |
| 2013/05/23 | 1,820 | 1,825 | 1,617 | 1,617 | -170 | -9.5% | 5,871,600 |
| 2013/05/22 | 1,722 | 1,800 | 1,718 | 1,787 | +68 | +4% | 5,407,700 |
| 2013/05/21 | 1,642 | 1,749 | 1,619 | 1,719 | +105 | +6.5% | 4,374,300 |
| 2013/05/20 | 1,586 | 1,619 | 1,580 | 1,614 | +61 | +3.9% | 2,652,000 |
| 2013/05/17 | 1,551 | 1,567 | 1,522 | 1,553 | -1 | -0.1% | 2,649,200 |
| 2013/05/16 | 1,560 | 1,569 | 1,494 | 1,554 | +23 | +1.5% | 3,341,800 |
| 2013/05/15 | 1,500 | 1,567 | 1,486 | 1,531 | +118 | +8.4% | 5,502,600 |
| 2013/05/14 | 1,499 | 1,500 | 1,385 | 1,413 | -72 | -4.8% | 4,636,600 |
| 2013/05/13 | 1,442 | 1,492 | 1,437 | 1,485 | +73 | +5.2% | 3,041,600 |
2901～
2950
件表示中 / 3713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 | 108,600円 | +4.8% | +25.6% | 4.60% | 7.52倍 | 0.91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 | 36,300円 | -1.1% | +47.5% | 0.00% | 63.36倍 | 0.26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 |
| いすゞ | 188,700円 | +2.9% | - | 4.88% | 10.34倍 | 0.93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 |
| 三菱自 | 42,400円 | +5.8% | -8.7% | 2.36% | 14.19倍 | 0.61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 | 86,700円 | -0.4% | -20.6% | 6.34% | 5.75倍 | 0.30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
