ヤマハの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,040 | 5,040 | 4,935 | 4,940 | -35 | -0.7% | 295,200 |
| 2023/02/01 | 5,060 | 5,060 | 4,965 | 4,975 | -45 | -0.9% | 373,400 |
| 2023/01/31 | 5,060 | 5,080 | 5,000 | 5,020 | +10 | +0.2% | 516,500 |
| 2023/01/30 | 5,020 | 5,060 | 4,995 | 5,010 | -20 | -0.4% | 364,700 |
| 2023/01/27 | 4,980 | 5,070 | 4,975 | 5,030 | +30 | +0.6% | 457,000 |
| 2023/01/26 | 4,995 | 5,010 | 4,975 | 5,000 | +10 | +0.2% | 451,200 |
| 2023/01/25 | 4,920 | 5,010 | 4,915 | 4,990 | +25 | +0.5% | 474,000 |
| 2023/01/24 | 4,885 | 4,985 | 4,880 | 4,965 | +150 | +3.1% | 574,400 |
| 2023/01/23 | 4,845 | 4,845 | 4,785 | 4,815 | +35 | +0.7% | 487,700 |
| 2023/01/20 | 4,780 | 4,795 | 4,735 | 4,780 | +5 | +0.1% | 486,000 |
| 2023/01/19 | 4,760 | 4,820 | 4,740 | 4,775 | -75 | -1.5% | 494,200 |
| 2023/01/18 | 4,770 | 4,870 | 4,740 | 4,850 | +120 | +2.5% | 614,700 |
| 2023/01/17 | 4,650 | 4,750 | 4,645 | 4,730 | +95 | +2% | 499,900 |
| 2023/01/16 | 4,710 | 4,710 | 4,605 | 4,635 | -145 | -3% | 650,000 |
| 2023/01/13 | 4,850 | 4,860 | 4,755 | 4,780 | -35 | -0.7% | 735,400 |
| 2023/01/12 | 4,900 | 4,900 | 4,795 | 4,815 | -15 | -0.3% | 392,100 |
| 2023/01/11 | 4,810 | 4,845 | 4,800 | 4,830 | +60 | +1.3% | 406,200 |
| 2023/01/10 | 4,795 | 4,830 | 4,720 | 4,770 | -10 | -0.2% | 527,500 |
| 2023/01/06 | 4,775 | 4,800 | 4,755 | 4,780 | -5 | -0.1% | 324,700 |
| 2023/01/05 | 4,835 | 4,835 | 4,780 | 4,785 | -35 | -0.7% | 386,400 |
| 2023/01/04 | 4,850 | 4,855 | 4,790 | 4,820 | -100 | -2% | 424,600 |
| 2022/12/30 | 4,915 | 4,950 | 4,890 | 4,920 | +40 | +0.8% | 513,200 |
| 2022/12/29 | 4,870 | 4,930 | 4,850 | 4,880 | -25 | -0.5% | 437,400 |
| 2022/12/28 | 4,830 | 4,915 | 4,805 | 4,905 | +30 | +0.6% | 414,800 |
| 2022/12/27 | 4,900 | 4,930 | 4,865 | 4,875 | -15 | -0.3% | 341,800 |
| 2022/12/26 | 4,895 | 4,935 | 4,870 | 4,890 | +20 | +0.4% | 308,700 |
| 2022/12/23 | 4,880 | 4,920 | 4,860 | 4,870 | -95 | -1.9% | 351,200 |
| 2022/12/22 | 5,010 | 5,010 | 4,935 | 4,965 | +5 | +0.1% | 259,600 |
| 2022/12/21 | 5,010 | 5,020 | 4,935 | 4,960 | -80 | -1.6% | 380,700 |
| 2022/12/20 | 5,220 | 5,220 | 4,970 | 5,040 | -150 | -2.9% | 538,000 |
| 2022/12/19 | 5,240 | 5,260 | 5,150 | 5,190 | -150 | -2.8% | 581,300 |
| 2022/12/16 | 5,330 | 5,370 | 5,300 | 5,340 | -90 | -1.7% | 486,900 |
| 2022/12/15 | 5,450 | 5,480 | 5,410 | 5,430 | -70 | -1.3% | 233,500 |
| 2022/12/14 | 5,510 | 5,520 | 5,490 | 5,500 | +30 | +0.5% | 322,500 |
| 2022/12/13 | 5,560 | 5,570 | 5,460 | 5,470 | -10 | -0.2% | 291,700 |
| 2022/12/12 | 5,420 | 5,530 | 5,420 | 5,480 | ±0 | ±0% | 326,800 |
| 2022/12/09 | 5,370 | 5,480 | 5,360 | 5,480 | +110 | +2% | 654,600 |
| 2022/12/08 | 5,420 | 5,420 | 5,320 | 5,370 | -20 | -0.4% | 357,600 |
| 2022/12/07 | 5,370 | 5,440 | 5,360 | 5,390 | -10 | -0.2% | 402,400 |
| 2022/12/06 | 5,350 | 5,480 | 5,350 | 5,400 | +30 | +0.6% | 424,000 |
| 2022/12/05 | 5,390 | 5,390 | 5,310 | 5,370 | +20 | +0.4% | 416,800 |
| 2022/12/02 | 5,450 | 5,450 | 5,280 | 5,350 | -120 | -2.2% | 522,600 |
| 2022/12/01 | 5,570 | 5,570 | 5,450 | 5,470 | +60 | +1.1% | 484,900 |
| 2022/11/30 | 5,380 | 5,440 | 5,360 | 5,410 | ±0 | ±0% | 681,300 |
| 2022/11/29 | 5,420 | 5,440 | 5,380 | 5,410 | +60 | +1.1% | 404,600 |
| 2022/11/28 | 5,300 | 5,360 | 5,280 | 5,350 | +30 | +0.6% | 317,300 |
| 2022/11/25 | 5,410 | 5,420 | 5,290 | 5,320 | -40 | -0.7% | 340,500 |
| 2022/11/24 | 5,340 | 5,400 | 5,310 | 5,360 | +80 | +1.5% | 451,400 |
| 2022/11/22 | 5,300 | 5,370 | 5,270 | 5,280 | -60 | -1.1% | 446,600 |
| 2022/11/21 | 5,320 | 5,350 | 5,270 | 5,340 | -30 | -0.6% | 322,600 |
551～
600
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」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 | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| ＴＯＰＰＡＮＨＤ | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50倍 | 0.83倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| 大日印 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| コクヨ | 295,800円 | +8.2% | +0.4% | 3.08% | 16.68倍 | 1.29倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 308,200円 | +15.2% | +26.4% | 1.82% | 19.06倍 | 2.81倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
市場注目の銘柄
チャート関連のコラム
