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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,270 | 5,310 | 5,240 | 5,260 | -30 | -0.6% | 326,000 |
| 2022/06/22 | 5,260 | 5,330 | 5,250 | 5,290 | ±0 | ±0% | 317,700 |
| 2022/06/21 | 5,210 | 5,360 | 5,210 | 5,290 | +110 | +2.1% | 407,900 |
| 2022/06/20 | 5,290 | 5,290 | 5,090 | 5,180 | -10 | -0.2% | 405,300 |
| 2022/06/17 | 5,150 | 5,320 | 5,150 | 5,190 | -150 | -2.8% | 960,200 |
| 2022/06/16 | 5,450 | 5,470 | 5,330 | 5,340 | +20 | +0.4% | 371,300 |
| 2022/06/15 | 5,390 | 5,400 | 5,320 | 5,320 | -40 | -0.7% | 413,700 |
| 2022/06/14 | 5,360 | 5,380 | 5,300 | 5,360 | -110 | -2% | 411,600 |
| 2022/06/13 | 5,570 | 5,590 | 5,450 | 5,470 | -280 | -4.9% | 574,300 |
| 2022/06/10 | 5,790 | 5,790 | 5,690 | 5,750 | -80 | -1.4% | 830,400 |
| 2022/06/09 | 5,710 | 5,900 | 5,690 | 5,830 | +180 | +3.2% | 1,044,400 |
| 2022/06/08 | 5,540 | 5,660 | 5,510 | 5,650 | +150 | +2.7% | 661,500 |
| 2022/06/07 | 5,520 | 5,540 | 5,480 | 5,500 | +30 | +0.5% | 355,500 |
| 2022/06/06 | 5,460 | 5,510 | 5,390 | 5,470 | ±0 | ±0% | 427,400 |
| 2022/06/03 | 5,430 | 5,480 | 5,370 | 5,470 | +160 | +3% | 433,000 |
| 2022/06/02 | 5,280 | 5,330 | 5,270 | 5,310 | -70 | -1.3% | 296,500 |
| 2022/06/01 | 5,290 | 5,410 | 5,270 | 5,380 | +60 | +1.1% | 423,500 |
| 2022/05/31 | 5,410 | 5,430 | 5,310 | 5,320 | -70 | -1.3% | 1,338,000 |
| 2022/05/30 | 5,320 | 5,430 | 5,290 | 5,390 | +140 | +2.7% | 680,700 |
| 2022/05/27 | 5,300 | 5,330 | 5,220 | 5,250 | +80 | +1.5% | 343,100 |
| 2022/05/26 | 5,200 | 5,280 | 5,170 | 5,170 | +60 | +1.2% | 559,300 |
| 2022/05/25 | 5,220 | 5,220 | 5,110 | 5,110 | -20 | -0.4% | 532,600 |
| 2022/05/24 | 5,240 | 5,240 | 5,110 | 5,130 | -100 | -1.9% | 429,400 |
| 2022/05/23 | 5,290 | 5,290 | 5,190 | 5,230 | -10 | -0.2% | 384,100 |
| 2022/05/20 | 5,170 | 5,270 | 5,160 | 5,240 | +70 | +1.4% | 459,100 |
| 2022/05/19 | 5,050 | 5,180 | 5,050 | 5,170 | -80 | -1.5% | 426,400 |
| 2022/05/18 | 5,200 | 5,290 | 5,190 | 5,250 | +60 | +1.2% | 389,100 |
| 2022/05/17 | 5,220 | 5,280 | 5,170 | 5,190 | +20 | +0.4% | 432,900 |
| 2022/05/16 | 5,250 | 5,250 | 5,120 | 5,170 | +20 | +0.4% | 392,900 |
| 2022/05/13 | 5,110 | 5,240 | 5,040 | 5,150 | +140 | +2.8% | 701,400 |
| 2022/05/12 | 4,930 | 5,110 | 4,925 | 5,010 | -10 | -0.2% | 557,900 |
| 2022/05/11 | 4,955 | 5,020 | 4,940 | 5,020 | +25 | +0.5% | 440,400 |
| 2022/05/10 | 4,935 | 5,030 | 4,890 | 4,995 | +60 | +1.2% | 409,800 |
| 2022/05/09 | 5,010 | 5,010 | 4,915 | 4,935 | -175 | -3.4% | 434,700 |
| 2022/05/06 | 5,060 | 5,160 | 5,050 | 5,110 | +40 | +0.8% | 387,600 |
| 2022/05/02 | 4,955 | 5,080 | 4,940 | 5,070 | +70 | +1.4% | 406,400 |
| 2022/04/28 | 4,955 | 5,020 | 4,915 | 5,000 | +50 | +1% | 504,500 |
| 2022/04/27 | 4,970 | 5,020 | 4,910 | 4,950 | -160 | -3.1% | 706,100 |
| 2022/04/26 | 5,070 | 5,140 | 5,020 | 5,110 | +90 | +1.8% | 358,400 |
| 2022/04/25 | 5,100 | 5,100 | 5,010 | 5,020 | -210 | -4% | 484,600 |
| 2022/04/22 | 5,220 | 5,280 | 5,120 | 5,230 | -90 | -1.7% | 487,900 |
| 2022/04/21 | 5,110 | 5,350 | 5,110 | 5,320 | +200 | +3.9% | 505,500 |
| 2022/04/20 | 5,060 | 5,140 | 5,050 | 5,120 | +80 | +1.6% | 356,300 |
| 2022/04/19 | 5,020 | 5,070 | 4,970 | 5,040 | +75 | +1.5% | 336,600 |
| 2022/04/18 | 5,030 | 5,070 | 4,935 | 4,965 | -145 | -2.8% | 314,000 |
| 2022/04/15 | 5,120 | 5,160 | 5,040 | 5,110 | -40 | -0.8% | 261,700 |
| 2022/04/14 | 5,080 | 5,220 | 5,080 | 5,150 | +50 | +1% | 297,700 |
| 2022/04/13 | 5,180 | 5,180 | 5,060 | 5,100 | -30 | -0.6% | 507,300 |
| 2022/04/12 | 5,250 | 5,250 | 5,100 | 5,130 | -130 | -2.5% | 414,200 |
| 2022/04/11 | 5,310 | 5,310 | 5,240 | 5,260 | -50 | -0.9% | 392,300 |
701～
750
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
