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 |
|---|---|---|---|---|---|---|---|
| 2019/10/24 | 4,990 | 5,010 | 4,940 | 4,955 | -20 | -0.4% | 406,700 |
| 2019/10/23 | 5,080 | 5,080 | 4,950 | 4,975 | -65 | -1.3% | 450,600 |
| 2019/10/21 | 5,030 | 5,060 | 5,020 | 5,040 | +10 | +0.2% | 317,200 |
| 2019/10/18 | 5,030 | 5,080 | 5,010 | 5,030 | +40 | +0.8% | 439,300 |
| 2019/10/17 | 4,995 | 5,030 | 4,960 | 4,990 | +30 | +0.6% | 361,700 |
| 2019/10/16 | 4,975 | 5,070 | 4,955 | 4,960 | +50 | +1% | 654,600 |
| 2019/10/15 | 4,810 | 4,930 | 4,805 | 4,910 | +155 | +3.3% | 494,500 |
| 2019/10/11 | 4,805 | 4,805 | 4,735 | 4,755 | +20 | +0.4% | 602,300 |
| 2019/10/10 | 4,775 | 4,785 | 4,680 | 4,735 | -15 | -0.3% | 406,500 |
| 2019/10/09 | 4,795 | 4,810 | 4,735 | 4,750 | -80 | -1.7% | 364,500 |
| 2019/10/08 | 4,780 | 4,865 | 4,775 | 4,830 | +75 | +1.6% | 448,400 |
| 2019/10/07 | 4,685 | 4,755 | 4,670 | 4,755 | +65 | +1.4% | 328,600 |
| 2019/10/04 | 4,670 | 4,690 | 4,590 | 4,690 | +25 | +0.5% | 460,800 |
| 2019/10/03 | 4,700 | 4,715 | 4,625 | 4,665 | -160 | -3.3% | 441,700 |
| 2019/10/02 | 4,840 | 4,875 | 4,810 | 4,825 | +10 | +0.2% | 446,600 |
| 2019/10/01 | 4,835 | 4,865 | 4,795 | 4,815 | -35 | -0.7% | 396,900 |
| 2019/09/30 | 4,820 | 4,870 | 4,755 | 4,850 | +40 | +0.8% | 729,300 |
| 2019/09/27 | 4,740 | 4,815 | 4,740 | 4,810 | +10 | +0.2% | 492,700 |
| 2019/09/26 | 4,860 | 4,865 | 4,780 | 4,800 | +15 | +0.3% | 442,700 |
| 2019/09/25 | 4,760 | 4,800 | 4,715 | 4,785 | -20 | -0.4% | 454,200 |
| 2019/09/24 | 4,785 | 4,820 | 4,755 | 4,805 | -45 | -0.9% | 346,300 |
| 2019/09/20 | 4,850 | 4,895 | 4,820 | 4,850 | +40 | +0.8% | 495,600 |
| 2019/09/19 | 4,770 | 4,855 | 4,755 | 4,810 | +75 | +1.6% | 468,000 |
| 2019/09/18 | 4,750 | 4,765 | 4,710 | 4,735 | ±0 | ±0% | 400,900 |
| 2019/09/17 | 4,810 | 4,815 | 4,710 | 4,735 | -60 | -1.3% | 536,800 |
| 2019/09/13 | 4,755 | 4,815 | 4,655 | 4,795 | +110 | +2.3% | 1,452,200 |
| 2019/09/12 | 4,755 | 4,755 | 4,685 | 4,685 | +25 | +0.5% | 762,100 |
| 2019/09/11 | 4,680 | 4,680 | 4,640 | 4,660 | +15 | +0.3% | 492,600 |
| 2019/09/10 | 4,620 | 4,655 | 4,585 | 4,645 | +30 | +0.7% | 357,600 |
| 2019/09/09 | 4,645 | 4,675 | 4,585 | 4,615 | ±0 | ±0% | 396,900 |
| 2019/09/06 | 4,600 | 4,630 | 4,555 | 4,615 | +80 | +1.8% | 697,300 |
| 2019/09/05 | 4,420 | 4,565 | 4,420 | 4,535 | +130 | +3% | 871,400 |
| 2019/09/04 | 4,470 | 4,480 | 4,380 | 4,405 | -80 | -1.8% | 300,700 |
| 2019/09/03 | 4,490 | 4,525 | 4,470 | 4,485 | -10 | -0.2% | 399,200 |
| 2019/09/02 | 4,545 | 4,565 | 4,495 | 4,495 | -90 | -2% | 280,300 |
| 2019/08/30 | 4,580 | 4,635 | 4,560 | 4,585 | +75 | +1.7% | 519,800 |
| 2019/08/29 | 4,530 | 4,580 | 4,500 | 4,510 | +10 | +0.2% | 397,800 |
| 2019/08/28 | 4,510 | 4,555 | 4,485 | 4,500 | -75 | -1.6% | 435,500 |
| 2019/08/27 | 4,550 | 4,605 | 4,540 | 4,575 | +85 | +1.9% | 475,800 |
| 2019/08/26 | 4,500 | 4,550 | 4,465 | 4,490 | -180 | -3.9% | 706,900 |
| 2019/08/23 | 4,635 | 4,700 | 4,635 | 4,670 | -35 | -0.7% | 389,500 |
| 2019/08/22 | 4,775 | 4,775 | 4,680 | 4,705 | -40 | -0.8% | 398,800 |
| 2019/08/21 | 4,715 | 4,760 | 4,650 | 4,745 | -40 | -0.8% | 384,000 |
| 2019/08/20 | 4,740 | 4,795 | 4,705 | 4,785 | +35 | +0.7% | 414,700 |
| 2019/08/19 | 4,835 | 4,835 | 4,700 | 4,750 | -35 | -0.7% | 357,000 |
| 2019/08/16 | 4,830 | 4,830 | 4,765 | 4,785 | -65 | -1.3% | 320,800 |
| 2019/08/15 | 4,760 | 4,890 | 4,760 | 4,850 | -10 | -0.2% | 522,100 |
| 2019/08/14 | 4,900 | 4,920 | 4,845 | 4,860 | +50 | +1% | 474,100 |
| 2019/08/13 | 4,765 | 4,825 | 4,760 | 4,810 | -25 | -0.5% | 500,000 |
| 2019/08/09 | 4,845 | 4,930 | 4,820 | 4,835 | +70 | +1.5% | 868,800 |
1351～
1400
件表示中 / 3693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 | 104,600円 | -0.6% | -46.8% | 2.42% | 35.10倍 | 0.98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 | 415,500円 | +2.5% | +6.9% | 1.16% | 15.03倍 | 0.86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 | 200,300円 | +2.1% | +11.4% | 1.90% | 8.55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 | 294,500円 | +8.2% | +0.4% | 3.09% | 16.61倍 | 1.28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 | 302,100円 | +15.2% | +26.4% | 1.85% | 18.68倍 | 2.75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
