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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,518 | 1,545 | 1,517 | 1,526 | +9 | +0.6% | 1,302,900 |
| 2011/02/03 | 1,533 | 1,533 | 1,503 | 1,517 | -25 | -1.6% | 1,469,300 |
| 2011/02/02 | 1,535 | 1,547 | 1,518 | 1,542 | +23 | +1.5% | 2,628,900 |
| 2011/02/01 | 1,516 | 1,567 | 1,511 | 1,519 | +3 | +0.2% | 3,133,900 |
| 2011/01/31 | 1,535 | 1,535 | 1,496 | 1,516 | -31 | -2% | 2,775,600 |
| 2011/01/28 | 1,542 | 1,547 | 1,522 | 1,547 | -1 | -0.1% | 5,264,700 |
| 2011/01/27 | 1,492 | 1,555 | 1,491 | 1,548 | +57 | +3.8% | 5,789,200 |
| 2011/01/26 | 1,411 | 1,502 | 1,410 | 1,491 | +66 | +4.6% | 4,573,600 |
| 2011/01/25 | 1,423 | 1,432 | 1,409 | 1,425 | +5 | +0.4% | 1,835,100 |
| 2011/01/24 | 1,390 | 1,435 | 1,383 | 1,420 | +29 | +2.1% | 2,219,900 |
| 2011/01/21 | 1,425 | 1,427 | 1,387 | 1,391 | -17 | -1.2% | 2,262,700 |
| 2011/01/20 | 1,449 | 1,449 | 1,404 | 1,408 | -46 | -3.2% | 3,225,000 |
| 2011/01/19 | 1,400 | 1,463 | 1,396 | 1,454 | +58 | +4.2% | 3,056,700 |
| 2011/01/18 | 1,385 | 1,406 | 1,379 | 1,396 | +16 | +1.2% | 1,769,600 |
| 2011/01/17 | 1,398 | 1,399 | 1,373 | 1,380 | ±0 | ±0% | 1,108,500 |
| 2011/01/14 | 1,396 | 1,399 | 1,379 | 1,380 | -15 | -1.1% | 1,867,800 |
| 2011/01/13 | 1,395 | 1,397 | 1,378 | 1,395 | -2 | -0.1% | 2,093,700 |
| 2011/01/12 | 1,409 | 1,411 | 1,392 | 1,397 | +1 | +0.1% | 2,152,100 |
| 2011/01/11 | 1,415 | 1,415 | 1,381 | 1,396 | -23 | -1.6% | 3,053,000 |
| 2011/01/07 | 1,410 | 1,419 | 1,397 | 1,419 | +13 | +0.9% | 1,573,500 |
| 2011/01/06 | 1,413 | 1,415 | 1,394 | 1,406 | +14 | +1% | 2,462,700 |
| 2011/01/05 | 1,372 | 1,404 | 1,367 | 1,392 | +50 | +3.7% | 3,568,300 |
| 2011/01/04 | 1,333 | 1,343 | 1,322 | 1,342 | +19 | +1.4% | 658,900 |
| 2010/12/30 | 1,335 | 1,335 | 1,316 | 1,323 | -22 | -1.6% | 652,900 |
| 2010/12/29 | 1,341 | 1,345 | 1,331 | 1,345 | +5 | +0.4% | 623,700 |
| 2010/12/28 | 1,328 | 1,345 | 1,326 | 1,340 | +3 | +0.2% | 643,300 |
| 2010/12/27 | 1,320 | 1,348 | 1,320 | 1,337 | ±0 | ±0% | 547,000 |
| 2010/12/24 | 1,315 | 1,348 | 1,311 | 1,337 | +15 | +1.1% | 1,306,600 |
| 2010/12/22 | 1,336 | 1,337 | 1,315 | 1,322 | -19 | -1.4% | 1,413,300 |
| 2010/12/21 | 1,346 | 1,352 | 1,331 | 1,341 | -5 | -0.4% | 1,236,400 |
| 2010/12/20 | 1,343 | 1,359 | 1,336 | 1,346 | -1 | -0.1% | 1,386,000 |
| 2010/12/17 | 1,360 | 1,376 | 1,341 | 1,347 | -12 | -0.9% | 2,581,700 |
| 2010/12/16 | 1,370 | 1,370 | 1,354 | 1,359 | -16 | -1.2% | 2,395,700 |
| 2010/12/15 | 1,395 | 1,408 | 1,367 | 1,375 | +16 | +1.2% | 4,094,700 |
| 2010/12/14 | 1,347 | 1,359 | 1,338 | 1,359 | +5 | +0.4% | 2,439,600 |
| 2010/12/13 | 1,297 | 1,364 | 1,295 | 1,354 | +62 | +4.8% | 3,703,800 |
| 2010/12/10 | 1,309 | 1,309 | 1,289 | 1,292 | -11 | -0.8% | 2,152,300 |
| 2010/12/09 | 1,280 | 1,303 | 1,277 | 1,303 | +17 | +1.3% | 1,593,300 |
| 2010/12/08 | 1,274 | 1,299 | 1,272 | 1,286 | +17 | +1.3% | 1,800,800 |
| 2010/12/07 | 1,263 | 1,270 | 1,251 | 1,269 | +3 | +0.2% | 1,517,100 |
| 2010/12/06 | 1,254 | 1,270 | 1,248 | 1,266 | +1 | +0.1% | 1,122,500 |
| 2010/12/03 | 1,260 | 1,267 | 1,254 | 1,265 | +24 | +1.9% | 2,681,200 |
| 2010/12/02 | 1,229 | 1,250 | 1,216 | 1,241 | +29 | +2.4% | 2,991,300 |
| 2010/12/01 | 1,200 | 1,212 | 1,183 | 1,212 | +12 | +1% | 1,992,900 |
| 2010/11/30 | 1,216 | 1,240 | 1,150 | 1,200 | -40 | -3.2% | 3,763,600 |
| 2010/11/29 | 1,238 | 1,248 | 1,236 | 1,240 | +2 | +0.2% | 1,543,400 |
| 2010/11/26 | 1,248 | 1,255 | 1,235 | 1,238 | +1 | +0.1% | 988,200 |
| 2010/11/25 | 1,245 | 1,247 | 1,237 | 1,237 | +8 | +0.7% | 1,185,100 |
| 2010/11/24 | 1,221 | 1,243 | 1,220 | 1,229 | -5 | -0.4% | 1,707,400 |
| 2010/11/22 | 1,242 | 1,248 | 1,233 | 1,234 | +6 | +0.5% | 1,231,500 |
3251～
3300
件表示中 / 3458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 | 151,100円 | +7.7% | - | 3.31% | 8.47倍 | 1.32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 | 55,900円 | +7.2% | -11.7% | 4.47% | 5.50倍 | 0.35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 | 566,700円 | +0.2% | +50.1% | 3.18% | 11.75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 | 203,100円 | -1.1% | -12.2% | 4.53% | 9.51倍 | 1.04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 | 160,700円 | +10.8% | -31.3% | 3.73% | 6.75倍 | 0.58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
