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 |
|---|---|---|---|---|---|---|---|
| 2011/10/12 | 999 | 1,077 | 993 | 1,066 | +82 | +8.3% | 4,350,000 |
| 2011/10/11 | 987 | 1,009 | 976 | 984 | +33 | +3.5% | 2,019,500 |
| 2011/10/07 | 915 | 976 | 913 | 951 | +21 | +2.3% | 1,962,000 |
| 2011/10/06 | 921 | 943 | 920 | 930 | +28 | +3.1% | 831,000 |
| 2011/10/05 | 952 | 952 | 897 | 902 | -37 | -3.9% | 1,629,100 |
| 2011/10/04 | 955 | 957 | 930 | 939 | -25 | -2.6% | 1,709,200 |
| 2011/10/03 | 1,004 | 1,005 | 952 | 964 | -72 | -6.9% | 2,077,800 |
| 2011/09/30 | 1,039 | 1,041 | 1,014 | 1,036 | -4 | -0.4% | 1,840,900 |
| 2011/09/29 | 1,003 | 1,040 | 990 | 1,040 | +28 | +2.8% | 1,143,900 |
| 2011/09/28 | 999 | 1,020 | 998 | 1,012 | +13 | +1.3% | 1,199,200 |
| 2011/09/27 | 979 | 999 | 979 | 999 | +44 | +4.6% | 1,450,100 |
| 2011/09/26 | 1,020 | 1,029 | 949 | 955 | -58 | -5.7% | 2,448,000 |
| 2011/09/22 | 1,020 | 1,030 | 1,000 | 1,013 | -36 | -3.4% | 1,006,800 |
| 2011/09/21 | 1,040 | 1,053 | 1,033 | 1,049 | ±0 | ±0% | 1,100,000 |
| 2011/09/20 | 1,069 | 1,069 | 1,043 | 1,049 | -30 | -2.8% | 969,000 |
| 2011/09/16 | 1,068 | 1,087 | 1,063 | 1,079 | +36 | +3.5% | 1,449,800 |
| 2011/09/15 | 1,050 | 1,058 | 1,036 | 1,043 | +19 | +1.9% | 1,164,000 |
| 2011/09/14 | 1,044 | 1,049 | 1,017 | 1,024 | -22 | -2.1% | 1,315,700 |
| 2011/09/13 | 1,030 | 1,053 | 1,021 | 1,046 | +25 | +2.4% | 1,482,100 |
| 2011/09/12 | 1,015 | 1,027 | 1,006 | 1,021 | -19 | -1.8% | 1,103,400 |
| 2011/09/09 | 1,067 | 1,077 | 1,035 | 1,040 | -42 | -3.9% | 1,764,200 |
| 2011/09/08 | 1,108 | 1,108 | 1,073 | 1,082 | +3 | +0.3% | 919,300 |
| 2011/09/07 | 1,076 | 1,084 | 1,052 | 1,079 | +28 | +2.7% | 1,592,000 |
| 2011/09/06 | 1,089 | 1,090 | 1,047 | 1,051 | -40 | -3.7% | 1,994,900 |
| 2011/09/05 | 1,106 | 1,111 | 1,085 | 1,091 | -36 | -3.2% | 1,109,700 |
| 2011/09/02 | 1,160 | 1,161 | 1,121 | 1,127 | -39 | -3.3% | 1,617,200 |
| 2011/09/01 | 1,150 | 1,170 | 1,146 | 1,166 | +25 | +2.2% | 1,098,700 |
| 2011/08/31 | 1,139 | 1,160 | 1,131 | 1,141 | -6 | -0.5% | 1,269,300 |
| 2011/08/30 | 1,161 | 1,171 | 1,145 | 1,147 | +30 | +2.7% | 1,578,100 |
| 2011/08/29 | 1,108 | 1,134 | 1,088 | 1,117 | +9 | +0.8% | 1,338,200 |
| 2011/08/26 | 1,087 | 1,109 | 1,083 | 1,108 | +10 | +0.9% | 1,332,800 |
| 2011/08/25 | 1,077 | 1,113 | 1,075 | 1,098 | +29 | +2.7% | 1,632,600 |
| 2011/08/24 | 1,121 | 1,146 | 1,062 | 1,069 | -38 | -3.4% | 3,115,200 |
| 2011/08/23 | 1,096 | 1,111 | 1,063 | 1,107 | +12 | +1.1% | 2,056,600 |
| 2011/08/22 | 1,125 | 1,129 | 1,090 | 1,095 | -31 | -2.8% | 1,612,100 |
| 2011/08/19 | 1,136 | 1,143 | 1,120 | 1,126 | -55 | -4.7% | 1,617,900 |
| 2011/08/18 | 1,222 | 1,224 | 1,181 | 1,181 | -41 | -3.4% | 1,290,300 |
| 2011/08/17 | 1,227 | 1,231 | 1,209 | 1,222 | -21 | -1.7% | 772,300 |
| 2011/08/16 | 1,231 | 1,254 | 1,231 | 1,243 | +42 | +3.5% | 2,094,900 |
| 2011/08/15 | 1,215 | 1,222 | 1,196 | 1,201 | +16 | +1.4% | 1,555,900 |
| 2011/08/12 | 1,220 | 1,227 | 1,180 | 1,185 | -19 | -1.6% | 1,600,700 |
| 2011/08/11 | 1,195 | 1,218 | 1,194 | 1,204 | -31 | -2.5% | 1,707,800 |
| 2011/08/10 | 1,268 | 1,282 | 1,232 | 1,235 | -14 | -1.1% | 2,217,400 |
| 2011/08/09 | 1,224 | 1,250 | 1,186 | 1,249 | -30 | -2.3% | 2,975,200 |
| 2011/08/08 | 1,295 | 1,299 | 1,272 | 1,279 | -38 | -2.9% | 2,464,400 |
| 2011/08/05 | 1,325 | 1,325 | 1,282 | 1,317 | -21 | -1.6% | 3,362,300 |
| 2011/08/04 | 1,350 | 1,361 | 1,323 | 1,338 | -57 | -4.1% | 6,729,000 |
| 2011/08/03 | 1,431 | 1,459 | 1,377 | 1,395 | -68 | -4.6% | 4,244,300 |
| 2011/08/02 | 1,475 | 1,479 | 1,457 | 1,463 | -30 | -2% | 1,450,900 |
| 2011/08/01 | 1,498 | 1,514 | 1,492 | 1,493 | ±0 | ±0% | 1,559,600 |
3351～
3400
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
