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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,425 | 1,437 | 1,402 | 1,415 | +50 | +3.7% | 3,735,000 |
| 2011/06/09 | 1,333 | 1,365 | 1,326 | 1,365 | +26 | +1.9% | 2,504,700 |
| 2011/06/08 | 1,373 | 1,375 | 1,329 | 1,339 | -44 | -3.2% | 2,829,000 |
| 2011/06/07 | 1,373 | 1,390 | 1,361 | 1,383 | +11 | +0.8% | 1,377,500 |
| 2011/06/06 | 1,382 | 1,390 | 1,355 | 1,372 | -3 | -0.2% | 1,296,400 |
| 2011/06/03 | 1,398 | 1,409 | 1,369 | 1,375 | -22 | -1.6% | 1,549,300 |
| 2011/06/02 | 1,400 | 1,415 | 1,392 | 1,397 | -35 | -2.4% | 1,796,800 |
| 2011/06/01 | 1,453 | 1,454 | 1,423 | 1,432 | -21 | -1.4% | 1,609,100 |
| 2011/05/31 | 1,422 | 1,453 | 1,414 | 1,453 | +32 | +2.3% | 2,870,900 |
| 2011/05/30 | 1,417 | 1,432 | 1,406 | 1,421 | -14 | -1% | 2,331,600 |
| 2011/05/27 | 1,428 | 1,447 | 1,416 | 1,435 | -7 | -0.5% | 1,359,600 |
| 2011/05/26 | 1,447 | 1,460 | 1,426 | 1,442 | +22 | +1.5% | 3,393,800 |
| 2011/05/25 | 1,455 | 1,456 | 1,405 | 1,420 | -59 | -4% | 3,758,500 |
| 2011/05/24 | 1,470 | 1,491 | 1,461 | 1,479 | -15 | -1% | 1,216,600 |
| 2011/05/23 | 1,501 | 1,502 | 1,467 | 1,494 | -25 | -1.6% | 2,058,600 |
| 2011/05/20 | 1,514 | 1,545 | 1,514 | 1,519 | -3 | -0.2% | 1,387,500 |
| 2011/05/19 | 1,532 | 1,542 | 1,512 | 1,522 | -8 | -0.5% | 1,737,100 |
| 2011/05/18 | 1,492 | 1,537 | 1,485 | 1,530 | +39 | +2.6% | 2,141,600 |
| 2011/05/17 | 1,509 | 1,514 | 1,477 | 1,491 | -9 | -0.6% | 1,809,800 |
| 2011/05/16 | 1,515 | 1,515 | 1,483 | 1,500 | -11 | -0.7% | 1,579,500 |
| 2011/05/13 | 1,543 | 1,543 | 1,474 | 1,511 | -44 | -2.8% | 4,686,500 |
| 2011/05/12 | 1,487 | 1,597 | 1,471 | 1,555 | +64 | +4.3% | 4,960,000 |
| 2011/05/11 | 1,511 | 1,518 | 1,484 | 1,491 | -19 | -1.3% | 2,510,500 |
| 2011/05/10 | 1,520 | 1,537 | 1,499 | 1,510 | +6 | +0.4% | 2,630,400 |
| 2011/05/09 | 1,545 | 1,553 | 1,496 | 1,504 | -16 | -1.1% | 1,789,800 |
| 2011/05/06 | 1,530 | 1,546 | 1,503 | 1,520 | -34 | -2.2% | 1,302,700 |
| 2011/05/02 | 1,539 | 1,554 | 1,518 | 1,554 | +17 | +1.1% | 1,732,400 |
| 2011/04/28 | 1,507 | 1,537 | 1,503 | 1,537 | +54 | +3.6% | 2,218,700 |
| 2011/04/27 | 1,469 | 1,485 | 1,456 | 1,483 | +17 | +1.2% | 1,908,100 |
| 2011/04/26 | 1,474 | 1,481 | 1,454 | 1,466 | -32 | -2.1% | 1,843,000 |
| 2011/04/25 | 1,511 | 1,528 | 1,492 | 1,498 | -12 | -0.8% | 1,534,700 |
| 2011/04/22 | 1,485 | 1,524 | 1,485 | 1,510 | -2 | -0.1% | 2,251,600 |
| 2011/04/21 | 1,488 | 1,513 | 1,480 | 1,512 | +28 | +1.9% | 1,445,800 |
| 2011/04/20 | 1,482 | 1,501 | 1,481 | 1,484 | +17 | +1.2% | 1,670,800 |
| 2011/04/19 | 1,459 | 1,478 | 1,447 | 1,467 | +8 | +0.5% | 2,115,100 |
| 2011/04/18 | 1,444 | 1,471 | 1,441 | 1,459 | +1 | +0.1% | 1,110,300 |
| 2011/04/15 | 1,463 | 1,483 | 1,448 | 1,458 | -22 | -1.5% | 2,154,400 |
| 2011/04/14 | 1,476 | 1,486 | 1,457 | 1,480 | +17 | +1.2% | 2,067,700 |
| 2011/04/13 | 1,456 | 1,492 | 1,446 | 1,463 | +16 | +1.1% | 2,106,600 |
| 2011/04/12 | 1,445 | 1,455 | 1,415 | 1,447 | -24 | -1.6% | 2,611,700 |
| 2011/04/11 | 1,510 | 1,520 | 1,467 | 1,471 | -53 | -3.5% | 3,119,600 |
| 2011/04/08 | 1,485 | 1,529 | 1,470 | 1,524 | +27 | +1.8% | 3,755,500 |
| 2011/04/07 | 1,478 | 1,539 | 1,475 | 1,497 | +45 | +3.1% | 5,516,400 |
| 2011/04/06 | 1,434 | 1,475 | 1,422 | 1,452 | +37 | +2.6% | 3,863,300 |
| 2011/04/05 | 1,414 | 1,419 | 1,377 | 1,415 | +19 | +1.4% | 2,549,000 |
| 2011/04/04 | 1,409 | 1,423 | 1,393 | 1,396 | +7 | +0.5% | 1,389,200 |
| 2011/04/01 | 1,447 | 1,447 | 1,384 | 1,389 | -63 | -4.3% | 2,229,600 |
| 2011/03/31 | 1,430 | 1,452 | 1,399 | 1,452 | +56 | +4% | 2,746,600 |
| 2011/03/30 | 1,374 | 1,408 | 1,367 | 1,396 | +35 | +2.6% | 2,155,400 |
| 2011/03/29 | 1,353 | 1,370 | 1,331 | 1,361 | +17 | +1.3% | 1,862,200 |
3401～
3450
件表示中 / 3692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 | 114,400円 | +4.8% | +25.6% | 4.37% | 7.93倍 | 0.96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 | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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 | 34,600円 | -0.7% | -87.9% | 0.00% | - | 0.21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 |
| 三菱自 | 39,800円 | -1.1% | -56.9% | 3.77% | 15.22倍 | 0.51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 | 87,300円 | +3.6% | -40.6% | 6.30% | 3.93倍 | 0.32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
