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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,440 | 3,470 | 3,415 | 3,450 | +45 | +1.3% | 1,320,800 |
| 2023/02/24 | 3,370 | 3,420 | 3,355 | 3,405 | +35 | +1% | 1,296,100 |
| 2023/02/22 | 3,390 | 3,415 | 3,360 | 3,370 | -40 | -1.2% | 1,155,500 |
| 2023/02/21 | 3,365 | 3,410 | 3,355 | 3,410 | +35 | +1% | 824,500 |
| 2023/02/20 | 3,395 | 3,405 | 3,370 | 3,375 | -10 | -0.3% | 680,400 |
| 2023/02/17 | 3,380 | 3,400 | 3,365 | 3,385 | -30 | -0.9% | 1,342,600 |
| 2023/02/16 | 3,380 | 3,415 | 3,380 | 3,415 | +55 | +1.6% | 1,308,000 |
| 2023/02/15 | 3,345 | 3,390 | 3,325 | 3,360 | +20 | +0.6% | 1,871,700 |
| 2023/02/14 | 3,400 | 3,400 | 3,295 | 3,340 | -35 | -1% | 3,522,800 |
| 2023/02/13 | 3,340 | 3,385 | 3,325 | 3,375 | +55 | +1.7% | 2,304,800 |
| 2023/02/10 | 3,355 | 3,355 | 3,280 | 3,320 | -10 | -0.3% | 1,791,600 |
| 2023/02/09 | 3,310 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 996,900 |
| 2023/02/08 | 3,340 | 3,355 | 3,305 | 3,315 | +5 | +0.2% | 1,220,000 |
| 2023/02/07 | 3,355 | 3,365 | 3,305 | 3,310 | -5 | -0.2% | 1,288,500 |
| 2023/02/06 | 3,280 | 3,330 | 3,265 | 3,315 | +115 | +3.6% | 2,077,300 |
| 2023/02/03 | 3,180 | 3,215 | 3,170 | 3,200 | +10 | +0.3% | 802,000 |
| 2023/02/02 | 3,220 | 3,225 | 3,175 | 3,190 | -25 | -0.8% | 835,800 |
| 2023/02/01 | 3,220 | 3,235 | 3,195 | 3,215 | +30 | +0.9% | 1,034,500 |
| 2023/01/31 | 3,200 | 3,215 | 3,175 | 3,185 | +15 | +0.5% | 1,055,900 |
| 2023/01/30 | 3,200 | 3,200 | 3,145 | 3,170 | ±0 | ±0% | 1,148,500 |
| 2023/01/27 | 3,135 | 3,175 | 3,100 | 3,170 | +5 | +0.2% | 1,352,700 |
| 2023/01/26 | 3,180 | 3,200 | 3,145 | 3,165 | -10 | -0.3% | 1,417,600 |
| 2023/01/25 | 3,160 | 3,175 | 3,145 | 3,175 | +10 | +0.3% | 854,000 |
| 2023/01/24 | 3,185 | 3,190 | 3,165 | 3,165 | +45 | +1.4% | 1,223,700 |
| 2023/01/23 | 3,130 | 3,145 | 3,110 | 3,120 | +55 | +1.8% | 1,130,900 |
| 2023/01/20 | 3,065 | 3,070 | 3,035 | 3,065 | +25 | +0.8% | 1,003,800 |
| 2023/01/19 | 3,090 | 3,115 | 3,030 | 3,040 | -100 | -3.2% | 1,937,900 |
| 2023/01/18 | 3,050 | 3,175 | 3,020 | 3,140 | +90 | +3% | 2,523,500 |
| 2023/01/17 | 2,999 | 3,060 | 2,998 | 3,050 | +91 | +3.1% | 1,534,900 |
| 2023/01/16 | 2,951 | 2,961 | 2,926 | 2,959 | -37 | -1.2% | 1,549,200 |
| 2023/01/13 | 3,005 | 3,035 | 2,980 | 2,996 | -29 | -1% | 1,676,200 |
| 2023/01/12 | 3,050 | 3,050 | 3,020 | 3,025 | ±0 | ±0% | 988,900 |
| 2023/01/11 | 3,010 | 3,040 | 3,005 | 3,025 | +15 | +0.5% | 832,400 |
| 2023/01/10 | 3,000 | 3,025 | 2,992 | 3,010 | +22 | +0.7% | 1,387,400 |
| 2023/01/06 | 2,942 | 3,005 | 2,941 | 2,988 | +45 | +1.5% | 1,311,400 |
| 2023/01/05 | 2,938 | 2,956 | 2,919 | 2,943 | +27 | +0.9% | 1,215,300 |
| 2023/01/04 | 2,967 | 2,968 | 2,913 | 2,916 | -94 | -3.1% | 1,655,800 |
| 2022/12/30 | 2,998 | 3,035 | 2,998 | 3,010 | +12 | +0.4% | 1,028,500 |
| 2022/12/29 | 3,005 | 3,030 | 2,977 | 2,998 | -92 | -3% | 1,964,200 |
| 2022/12/28 | 3,075 | 3,090 | 3,060 | 3,090 | +20 | +0.7% | 1,968,400 |
| 2022/12/27 | 3,135 | 3,145 | 3,070 | 3,070 | -40 | -1.3% | 1,189,800 |
| 2022/12/26 | 3,055 | 3,110 | 3,050 | 3,110 | +70 | +2.3% | 861,900 |
| 2022/12/23 | 3,020 | 3,045 | 3,005 | 3,040 | -10 | -0.3% | 2,052,900 |
| 2022/12/22 | 3,070 | 3,085 | 3,035 | 3,050 | +20 | +0.7% | 2,043,600 |
| 2022/12/21 | 3,120 | 3,130 | 3,025 | 3,030 | -100 | -3.2% | 3,165,300 |
| 2022/12/20 | 3,285 | 3,295 | 3,120 | 3,130 | -125 | -3.8% | 2,705,800 |
| 2022/12/19 | 3,255 | 3,285 | 3,250 | 3,255 | -30 | -0.9% | 1,035,600 |
| 2022/12/16 | 3,300 | 3,335 | 3,280 | 3,285 | -30 | -0.9% | 1,742,100 |
| 2022/12/15 | 3,295 | 3,325 | 3,280 | 3,315 | -5 | -0.2% | 1,007,100 |
| 2022/12/14 | 3,325 | 3,365 | 3,315 | 3,320 | -15 | -0.4% | 1,091,400 |
301～
350
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
