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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,030 | 5,080 | 4,990 | 5,000 | -70 | -1.4% | 295,500 |
| 2020/08/19 | 5,070 | 5,140 | 5,030 | 5,070 | +10 | +0.2% | 260,000 |
| 2020/08/18 | 5,050 | 5,120 | 5,050 | 5,060 | -40 | -0.8% | 248,800 |
| 2020/08/17 | 5,080 | 5,130 | 5,060 | 5,100 | -20 | -0.4% | 302,200 |
| 2020/08/14 | 5,200 | 5,200 | 5,050 | 5,120 | -60 | -1.2% | 485,800 |
| 2020/08/13 | 5,170 | 5,210 | 5,140 | 5,180 | +60 | +1.2% | 527,500 |
| 2020/08/12 | 5,080 | 5,190 | 5,010 | 5,120 | -10 | -0.2% | 730,400 |
| 2020/08/11 | 5,070 | 5,170 | 5,070 | 5,130 | +100 | +2% | 624,300 |
| 2020/08/07 | 5,110 | 5,120 | 5,000 | 5,030 | -40 | -0.8% | 394,400 |
| 2020/08/06 | 4,945 | 5,140 | 4,940 | 5,070 | +195 | +4% | 677,100 |
| 2020/08/05 | 4,970 | 4,980 | 4,755 | 4,875 | -395 | -7.5% | 1,317,500 |
| 2020/08/04 | 5,080 | 5,290 | 5,070 | 5,270 | +250 | +5% | 687,600 |
| 2020/08/03 | 4,900 | 5,020 | 4,895 | 5,020 | +170 | +3.5% | 690,300 |
| 2020/07/31 | 4,955 | 4,955 | 4,850 | 4,850 | -140 | -2.8% | 427,800 |
| 2020/07/30 | 5,000 | 5,030 | 4,935 | 4,990 | -5 | -0.1% | 360,800 |
| 2020/07/29 | 5,040 | 5,040 | 4,950 | 4,995 | -45 | -0.9% | 323,100 |
| 2020/07/28 | 5,020 | 5,090 | 5,010 | 5,040 | +50 | +1% | 559,300 |
| 2020/07/27 | 4,930 | 5,010 | 4,840 | 4,990 | +25 | +0.5% | 490,100 |
| 2020/07/22 | 5,020 | 5,020 | 4,950 | 4,965 | -10 | -0.2% | 292,900 |
| 2020/07/21 | 4,920 | 4,990 | 4,915 | 4,975 | +25 | +0.5% | 420,600 |
| 2020/07/20 | 4,965 | 4,965 | 4,885 | 4,950 | +30 | +0.6% | 272,400 |
| 2020/07/17 | 5,000 | 5,020 | 4,890 | 4,920 | -40 | -0.8% | 727,100 |
| 2020/07/16 | 5,060 | 5,080 | 4,930 | 4,960 | +40 | +0.8% | 711,200 |
| 2020/07/15 | 4,960 | 4,995 | 4,885 | 4,920 | +55 | +1.1% | 667,900 |
| 2020/07/14 | 4,850 | 4,905 | 4,785 | 4,865 | ±0 | ±0% | 669,100 |
| 2020/07/13 | 4,835 | 4,890 | 4,795 | 4,865 | +155 | +3.3% | 660,600 |
| 2020/07/10 | 4,785 | 4,795 | 4,700 | 4,710 | -50 | -1.1% | 798,500 |
| 2020/07/09 | 4,810 | 4,820 | 4,685 | 4,760 | -60 | -1.2% | 586,800 |
| 2020/07/08 | 4,910 | 4,915 | 4,785 | 4,820 | -135 | -2.7% | 961,800 |
| 2020/07/07 | 5,070 | 5,070 | 4,920 | 4,955 | -145 | -2.8% | 662,000 |
| 2020/07/06 | 4,975 | 5,130 | 4,965 | 5,100 | +80 | +1.6% | 368,900 |
| 2020/07/03 | 5,020 | 5,080 | 4,940 | 5,020 | -50 | -1% | 394,600 |
| 2020/07/02 | 5,110 | 5,170 | 5,060 | 5,070 | -40 | -0.8% | 386,700 |
| 2020/07/01 | 5,110 | 5,160 | 5,050 | 5,110 | +40 | +0.8% | 387,500 |
| 2020/06/30 | 5,050 | 5,170 | 5,040 | 5,070 | +95 | +1.9% | 514,900 |
| 2020/06/29 | 5,050 | 5,080 | 4,940 | 4,975 | -145 | -2.8% | 582,400 |
| 2020/06/26 | 5,120 | 5,200 | 5,100 | 5,120 | +90 | +1.8% | 492,900 |
| 2020/06/25 | 5,100 | 5,120 | 4,980 | 5,030 | -150 | -2.9% | 544,000 |
| 2020/06/24 | 5,210 | 5,220 | 5,140 | 5,180 | -10 | -0.2% | 551,900 |
| 2020/06/23 | 5,250 | 5,250 | 5,080 | 5,190 | +30 | +0.6% | 624,200 |
| 2020/06/22 | 5,230 | 5,260 | 5,130 | 5,160 | -170 | -3.2% | 656,600 |
| 2020/06/19 | 5,420 | 5,420 | 5,250 | 5,330 | -40 | -0.7% | 794,400 |
| 2020/06/18 | 5,360 | 5,410 | 5,310 | 5,370 | ±0 | ±0% | 429,500 |
| 2020/06/17 | 5,510 | 5,530 | 5,340 | 5,370 | -220 | -3.9% | 720,200 |
| 2020/06/16 | 5,490 | 5,590 | 5,470 | 5,590 | +320 | +6.1% | 744,700 |
| 2020/06/15 | 5,390 | 5,480 | 5,240 | 5,270 | -170 | -3.1% | 604,300 |
| 2020/06/12 | 5,440 | 5,470 | 5,350 | 5,440 | ±0 | ±0% | 1,197,700 |
| 2020/06/11 | 5,490 | 5,570 | 5,420 | 5,440 | -210 | -3.7% | 736,000 |
| 2020/06/10 | 5,490 | 5,670 | 5,460 | 5,650 | +70 | +1.3% | 540,200 |
| 2020/06/09 | 5,640 | 5,670 | 5,500 | 5,580 | -140 | -2.4% | 517,000 |
1151～
1200
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
