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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,505 | 1,520 | 1,479 | 1,516 | +10.5 | +0.7% | 6,264,400 |
| 2024/06/13 | 1,522 | 1,527 | 1,498 | 1,505.5 | -6 | -0.4% | 3,333,300 |
| 2024/06/12 | 1,510 | 1,518 | 1,491 | 1,511.5 | -9.5 | -0.6% | 3,280,300 |
| 2024/06/11 | 1,513 | 1,532 | 1,513 | 1,521 | +14.5 | +1% | 3,051,500 |
| 2024/06/10 | 1,499 | 1,512 | 1,495 | 1,506.5 | +7.5 | +0.5% | 2,607,400 |
| 2024/06/07 | 1,490 | 1,507 | 1,487.5 | 1,499 | +10 | +0.7% | 3,296,400 |
| 2024/06/06 | 1,500 | 1,512.5 | 1,487 | 1,489 | +7 | +0.5% | 3,833,200 |
| 2024/06/05 | 1,504 | 1,506.5 | 1,476 | 1,482 | -33 | -2.2% | 4,023,100 |
| 2024/06/04 | 1,500 | 1,519.5 | 1,495 | 1,515 | -9 | -0.6% | 3,874,700 |
| 2024/06/03 | 1,539 | 1,549 | 1,500.5 | 1,524 | -8.5 | -0.6% | 7,215,100 |
| 2024/05/31 | 1,525 | 1,534 | 1,511.5 | 1,532.5 | +22 | +1.5% | 6,392,300 |
| 2024/05/30 | 1,495 | 1,517.5 | 1,477.5 | 1,510.5 | +9.5 | +0.6% | 3,357,800 |
| 2024/05/29 | 1,517.5 | 1,532.5 | 1,495.5 | 1,501 | -16.5 | -1.1% | 3,195,600 |
| 2024/05/28 | 1,510 | 1,525 | 1,497 | 1,517.5 | +2.5 | +0.2% | 2,267,200 |
| 2024/05/27 | 1,498 | 1,515 | 1,496 | 1,515 | +20.5 | +1.4% | 2,101,200 |
| 2024/05/24 | 1,475 | 1,507 | 1,469 | 1,494.5 | -3.5 | -0.2% | 2,717,700 |
| 2024/05/23 | 1,512 | 1,515 | 1,480.5 | 1,498 | -25.5 | -1.7% | 4,020,600 |
| 2024/05/22 | 1,519.5 | 1,538 | 1,512 | 1,523.5 | +5.5 | +0.4% | 4,586,400 |
| 2024/05/21 | 1,518 | 1,544 | 1,515 | 1,518 | +7 | +0.5% | 4,379,600 |
| 2024/05/20 | 1,480 | 1,529.5 | 1,479 | 1,511 | +42.5 | +2.9% | 4,790,000 |
| 2024/05/17 | 1,447 | 1,473 | 1,445 | 1,468.5 | +5 | +0.3% | 3,468,800 |
| 2024/05/16 | 1,485 | 1,497.5 | 1,446 | 1,463.5 | -36 | -2.4% | 5,129,400 |
| 2024/05/15 | 1,485 | 1,526 | 1,482 | 1,499.5 | +19 | +1.3% | 7,861,600 |
| 2024/05/14 | 1,452.5 | 1,496 | 1,443.5 | 1,480.5 | +88 | +6.3% | 15,806,200 |
| 2024/05/13 | 1,427.5 | 1,429 | 1,386 | 1,392.5 | -45.5 | -3.2% | 6,318,900 |
| 2024/05/10 | 1,445 | 1,451 | 1,424.5 | 1,438 | +17.5 | +1.2% | 4,560,100 |
| 2024/05/09 | 1,418 | 1,423.5 | 1,403 | 1,420.5 | +16 | +1.1% | 3,834,900 |
| 2024/05/08 | 1,425 | 1,425 | 1,400 | 1,404.5 | -24.5 | -1.7% | 5,074,500 |
| 2024/05/07 | 1,430.5 | 1,435 | 1,419 | 1,429 | +2 | +0.1% | 4,624,100 |
| 2024/05/02 | 1,433.5 | 1,439.5 | 1,416 | 1,427 | -17.5 | -1.2% | 3,984,900 |
| 2024/05/01 | 1,450 | 1,457 | 1,428 | 1,444.5 | -31.5 | -2.1% | 4,892,000 |
| 2024/04/30 | 1,429.5 | 1,476 | 1,419 | 1,476 | +69.5 | +4.9% | 7,206,600 |
| 2024/04/26 | 1,426.5 | 1,428.5 | 1,402 | 1,406.5 | -20 | -1.4% | 5,375,400 |
| 2024/04/25 | 1,446 | 1,446 | 1,421.5 | 1,426.5 | -17 | -1.2% | 3,478,000 |
| 2024/04/24 | 1,426 | 1,446 | 1,423.5 | 1,443.5 | +23 | +1.6% | 3,638,100 |
| 2024/04/23 | 1,420.5 | 1,437 | 1,416.5 | 1,420.5 | +3.5 | +0.2% | 3,015,200 |
| 2024/04/22 | 1,402.5 | 1,424 | 1,391.5 | 1,417 | +37.5 | +2.7% | 4,117,700 |
| 2024/04/19 | 1,419.5 | 1,420 | 1,376.5 | 1,379.5 | -36 | -2.5% | 5,869,200 |
| 2024/04/18 | 1,399 | 1,427.5 | 1,386.5 | 1,415.5 | -2 | -0.1% | 4,042,400 |
| 2024/04/17 | 1,420 | 1,426.5 | 1,400 | 1,417.5 | +25.5 | +1.8% | 5,201,600 |
| 2024/04/16 | 1,401 | 1,414 | 1,381 | 1,392 | -19 | -1.3% | 4,301,700 |
| 2024/04/15 | 1,405 | 1,416 | 1,391 | 1,411 | -5.5 | -0.4% | 3,622,100 |
| 2024/04/12 | 1,424 | 1,424 | 1,408 | 1,416.5 | +5 | +0.4% | 3,963,200 |
| 2024/04/11 | 1,410 | 1,417 | 1,404 | 1,411.5 | -18 | -1.3% | 4,128,200 |
| 2024/04/10 | 1,431 | 1,441 | 1,425 | 1,429.5 | -4 | -0.3% | 3,346,400 |
| 2024/04/09 | 1,460 | 1,464 | 1,432 | 1,433.5 | -7 | -0.5% | 3,825,500 |
| 2024/04/08 | 1,434 | 1,450 | 1,429 | 1,440.5 | +20.5 | +1.4% | 2,660,900 |
| 2024/04/05 | 1,430 | 1,431.5 | 1,411.5 | 1,420 | -30.5 | -2.1% | 4,218,800 |
| 2024/04/04 | 1,469.5 | 1,470 | 1,447 | 1,450.5 | +18 | +1.3% | 3,828,400 |
| 2024/04/03 | 1,434 | 1,447 | 1,420.5 | 1,432.5 | -13.5 | -0.9% | 3,998,000 |
1～
50
件表示中 / 3477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 | 151,600円 | +7.7% | - | 3.30% | 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 | 53,500円 | +7.2% | -11.7% | 4.67% | 5.26倍 | 0.34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 | 555,100円 | +0.2% | +50.1% | 3.24% | 11.51倍 | 0.70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 | 202,000円 | -1.1% | -12.2% | 4.55% | 9.45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 |
| 川 重 | 584,500円 | +21.7% | +244.0% | 2.40% | 12.55倍 | 1.54倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
