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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,060 | 6,100 | 6,020 | 6,040 | -90 | -1.5% | 336,000 |
| 2021/08/18 | 6,180 | 6,180 | 6,100 | 6,130 | -40 | -0.6% | 224,400 |
| 2021/08/17 | 6,270 | 6,320 | 6,170 | 6,170 | -50 | -0.8% | 207,600 |
| 2021/08/16 | 6,290 | 6,290 | 6,180 | 6,220 | -130 | -2% | 304,900 |
| 2021/08/13 | 6,450 | 6,450 | 6,340 | 6,350 | -80 | -1.2% | 425,200 |
| 2021/08/12 | 6,460 | 6,460 | 6,390 | 6,430 | -20 | -0.3% | 200,600 |
| 2021/08/11 | 6,400 | 6,450 | 6,360 | 6,450 | +150 | +2.4% | 283,400 |
| 2021/08/10 | 6,400 | 6,430 | 6,280 | 6,300 | -60 | -0.9% | 391,000 |
| 2021/08/06 | 6,240 | 6,360 | 6,230 | 6,360 | +140 | +2.3% | 312,700 |
| 2021/08/05 | 6,260 | 6,390 | 6,160 | 6,220 | +60 | +1% | 500,900 |
| 2021/08/04 | 6,210 | 6,220 | 6,130 | 6,160 | +20 | +0.3% | 378,600 |
| 2021/08/03 | 6,030 | 6,150 | 6,030 | 6,140 | +40 | +0.7% | 290,100 |
| 2021/08/02 | 6,040 | 6,120 | 6,030 | 6,100 | +70 | +1.2% | 346,200 |
| 2021/07/30 | 6,070 | 6,090 | 6,000 | 6,030 | -100 | -1.6% | 542,500 |
| 2021/07/29 | 6,180 | 6,210 | 6,090 | 6,130 | -10 | -0.2% | 350,800 |
| 2021/07/28 | 6,120 | 6,150 | 6,070 | 6,140 | -40 | -0.6% | 474,600 |
| 2021/07/27 | 6,160 | 6,190 | 6,130 | 6,180 | +50 | +0.8% | 312,100 |
| 2021/07/26 | 6,190 | 6,190 | 6,060 | 6,130 | +100 | +1.7% | 428,100 |
| 2021/07/21 | 6,070 | 6,100 | 5,980 | 6,030 | +60 | +1% | 368,600 |
| 2021/07/20 | 5,990 | 6,010 | 5,950 | 5,970 | -80 | -1.3% | 410,800 |
| 2021/07/19 | 6,000 | 6,070 | 5,960 | 6,050 | -30 | -0.5% | 348,400 |
| 2021/07/16 | 6,020 | 6,150 | 6,010 | 6,080 | +10 | +0.2% | 366,800 |
| 2021/07/15 | 6,080 | 6,100 | 6,050 | 6,070 | -80 | -1.3% | 327,400 |
| 2021/07/14 | 6,000 | 6,170 | 6,000 | 6,150 | +50 | +0.8% | 434,400 |
| 2021/07/13 | 6,100 | 6,180 | 6,060 | 6,100 | +50 | +0.8% | 314,000 |
| 2021/07/12 | 6,060 | 6,070 | 6,010 | 6,050 | +160 | +2.7% | 397,000 |
| 2021/07/09 | 5,820 | 5,900 | 5,750 | 5,890 | -70 | -1.2% | 733,700 |
| 2021/07/08 | 5,910 | 5,990 | 5,860 | 5,960 | ±0 | ±0% | 586,800 |
| 2021/07/07 | 5,880 | 5,990 | 5,870 | 5,960 | -70 | -1.2% | 410,700 |
| 2021/07/06 | 6,160 | 6,160 | 6,010 | 6,030 | -40 | -0.7% | 211,700 |
| 2021/07/05 | 6,080 | 6,110 | 5,990 | 6,070 | -60 | -1% | 297,900 |
| 2021/07/02 | 5,990 | 6,140 | 5,990 | 6,130 | +90 | +1.5% | 360,800 |
| 2021/07/01 | 6,120 | 6,130 | 6,010 | 6,040 | +10 | +0.2% | 302,400 |
| 2021/06/30 | 6,040 | 6,080 | 5,980 | 6,030 | +10 | +0.2% | 372,000 |
| 2021/06/29 | 6,090 | 6,090 | 6,000 | 6,020 | -70 | -1.1% | 402,100 |
| 2021/06/28 | 6,140 | 6,160 | 6,080 | 6,090 | -100 | -1.6% | 297,100 |
| 2021/06/25 | 6,190 | 6,220 | 6,150 | 6,190 | +70 | +1.1% | 322,200 |
| 2021/06/24 | 6,100 | 6,140 | 6,070 | 6,120 | -40 | -0.6% | 223,300 |
| 2021/06/23 | 6,240 | 6,260 | 6,150 | 6,160 | -110 | -1.8% | 347,800 |
| 2021/06/22 | 6,200 | 6,270 | 6,110 | 6,270 | +260 | +4.3% | 696,300 |
| 2021/06/21 | 6,160 | 6,170 | 5,940 | 6,010 | -280 | -4.5% | 752,100 |
| 2021/06/18 | 6,430 | 6,430 | 6,260 | 6,290 | -50 | -0.8% | 475,200 |
| 2021/06/17 | 6,340 | 6,390 | 6,300 | 6,340 | -100 | -1.6% | 335,500 |
| 2021/06/16 | 6,470 | 6,510 | 6,420 | 6,440 | -100 | -1.5% | 312,900 |
| 2021/06/15 | 6,340 | 6,560 | 6,320 | 6,540 | +150 | +2.3% | 479,600 |
| 2021/06/14 | 6,460 | 6,500 | 6,380 | 6,390 | -40 | -0.6% | 217,900 |
| 2021/06/11 | 6,500 | 6,510 | 6,390 | 6,430 | -30 | -0.5% | 535,700 |
| 2021/06/10 | 6,400 | 6,490 | 6,390 | 6,460 | +20 | +0.3% | 277,000 |
| 2021/06/09 | 6,470 | 6,470 | 6,400 | 6,440 | -70 | -1.1% | 261,900 |
| 2021/06/08 | 6,580 | 6,600 | 6,460 | 6,510 | +20 | +0.3% | 251,200 |
951～
1000
件表示中 / 3736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 | 99,200円 | -1.5% | +80.3% | 2.62% | 15.79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 |
| 大日印 | 218,400円 | +2.9% | -9.4% | 1.83% | 10.85倍 | 0.86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 |
| ＴＯＰＰＡＮＨＤ | 389,100円 | +9.4% | +9.5% | 1.44% | 17.18倍 | 0.87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 |
| コクヨ | 86,200円 | +8.2% | +0.4% | 2.64% | 19.29倍 | 1.49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 | 327,800円 | +3.9% | -9.3% | 1.95% | 20.76倍 | 2.73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
