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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,066.5 | 1,070.5 | 1,054 | 1,054 | -3 | -0.3% | 1,380,800 |
| 2025/01/15 | 1,067 | 1,070.5 | 1,051 | 1,057 | -9.5 | -0.9% | 1,203,300 |
| 2025/01/14 | 1,064 | 1,073.5 | 1,055.5 | 1,066.5 | ±0 | ±0% | 1,406,100 |
| 2025/01/10 | 1,085.5 | 1,096 | 1,066.5 | 1,066.5 | -12.5 | -1.2% | 1,830,800 |
| 2025/01/09 | 1,087.5 | 1,089.5 | 1,074 | 1,079 | -21 | -1.9% | 1,177,300 |
| 2025/01/08 | 1,096.5 | 1,104.5 | 1,083 | 1,100 | -4 | -0.4% | 1,246,400 |
| 2025/01/07 | 1,095 | 1,113.5 | 1,087.5 | 1,104 | +17.5 | +1.6% | 1,447,300 |
| 2025/01/06 | 1,113.5 | 1,123 | 1,082 | 1,086.5 | -43 | -3.8% | 1,619,600 |
| 2024/12/30 | 1,122 | 1,137.5 | 1,122 | 1,129.5 | -1.5 | -0.1% | 1,178,600 |
| 2024/12/27 | 1,113 | 1,139.5 | 1,107.5 | 1,131 | +19 | +1.7% | 1,514,700 |
| 2024/12/26 | 1,098 | 1,115 | 1,097 | 1,112 | +13 | +1.2% | 975,500 |
| 2024/12/25 | 1,131 | 1,131.5 | 1,093.5 | 1,099 | -23 | -2% | 1,313,900 |
| 2024/12/24 | 1,112 | 1,125.5 | 1,110.5 | 1,122 | +2.5 | +0.2% | 837,800 |
| 2024/12/23 | 1,105 | 1,126.5 | 1,102 | 1,119.5 | +20.5 | +1.9% | 1,258,200 |
| 2024/12/20 | 1,088 | 1,105 | 1,080.5 | 1,099 | +27 | +2.5% | 1,687,500 |
| 2024/12/19 | 1,060 | 1,075 | 1,059.5 | 1,072 | +2.5 | +0.2% | 1,193,000 |
| 2024/12/18 | 1,081.5 | 1,084 | 1,069.5 | 1,069.5 | -16.5 | -1.5% | 943,200 |
| 2024/12/17 | 1,091 | 1,100 | 1,077.5 | 1,086 | -6.5 | -0.6% | 1,147,400 |
| 2024/12/16 | 1,086 | 1,103.5 | 1,086 | 1,092.5 | +7 | +0.6% | 945,800 |
| 2024/12/13 | 1,071 | 1,093 | 1,071 | 1,085.5 | -0.5 | ±0% | 2,106,600 |
| 2024/12/12 | 1,100 | 1,103 | 1,080.5 | 1,086 | -8 | -0.7% | 1,867,400 |
| 2024/12/11 | 1,108 | 1,108 | 1,088.5 | 1,094 | -11.5 | -1% | 1,714,500 |
| 2024/12/10 | 1,112 | 1,114.5 | 1,093 | 1,105.5 | +30 | +2.8% | 1,700,600 |
| 2024/12/09 | 1,083 | 1,083.5 | 1,070.5 | 1,075.5 | -2 | -0.2% | 1,778,300 |
| 2024/12/06 | 1,077 | 1,088 | 1,071 | 1,077.5 | +0.5 | ±0% | 1,148,100 |
| 2024/12/05 | 1,104.5 | 1,105 | 1,070 | 1,077 | -27.5 | -2.5% | 1,492,000 |
| 2024/12/04 | 1,120 | 1,121 | 1,101.5 | 1,104.5 | -15.5 | -1.4% | 1,311,700 |
| 2024/12/03 | 1,096 | 1,124 | 1,095 | 1,120 | +15 | +1.4% | 1,990,300 |
| 2024/12/02 | 1,099.5 | 1,111.5 | 1,096.5 | 1,105 | +4.5 | +0.4% | 1,505,000 |
| 2024/11/29 | 1,098 | 1,100.5 | 1,083.5 | 1,100.5 | +1 | +0.1% | 1,312,100 |
| 2024/11/28 | 1,088.5 | 1,099.5 | 1,084 | 1,099.5 | +13 | +1.2% | 1,023,400 |
| 2024/11/27 | 1,084.5 | 1,088.5 | 1,073 | 1,086.5 | -13.5 | -1.2% | 1,400,500 |
| 2024/11/26 | 1,085.5 | 1,104 | 1,082 | 1,100 | +2 | +0.2% | 1,463,400 |
| 2024/11/25 | 1,091 | 1,107 | 1,086 | 1,098 | +7.5 | +0.7% | 1,940,200 |
| 2024/11/22 | 1,084 | 1,092 | 1,074.5 | 1,090.5 | +12 | +1.1% | 1,192,300 |
| 2024/11/21 | 1,080.5 | 1,084.5 | 1,067 | 1,078.5 | -14 | -1.3% | 1,464,600 |
| 2024/11/20 | 1,065 | 1,092.5 | 1,064.5 | 1,092.5 | +27.5 | +2.6% | 1,444,600 |
| 2024/11/19 | 1,071.5 | 1,072.5 | 1,063 | 1,065 | -9 | -0.8% | 1,494,000 |
| 2024/11/18 | 1,050 | 1,077.5 | 1,050 | 1,074 | +11 | +1% | 1,764,900 |
| 2024/11/15 | 1,069.5 | 1,075 | 1,062 | 1,063 | -15 | -1.4% | 1,986,800 |
| 2024/11/14 | 1,088.5 | 1,096.5 | 1,076 | 1,078 | -9.5 | -0.9% | 1,487,900 |
| 2024/11/13 | 1,078 | 1,093.5 | 1,075.5 | 1,087.5 | +7 | +0.6% | 2,062,700 |
| 2024/11/12 | 1,107.5 | 1,124 | 1,072 | 1,080.5 | -27 | -2.4% | 2,833,400 |
| 2024/11/11 | 1,136 | 1,139.5 | 1,103 | 1,107.5 | -34 | -3% | 2,234,200 |
| 2024/11/08 | 1,139.5 | 1,144 | 1,123.5 | 1,141.5 | +12.5 | +1.1% | 2,313,800 |
| 2024/11/07 | 1,139 | 1,141 | 1,110 | 1,129 | -18 | -1.6% | 3,132,700 |
| 2024/11/06 | 1,116.5 | 1,147.5 | 1,112 | 1,147 | +66 | +6.1% | 4,004,600 |
| 2024/11/05 | 1,107 | 1,110 | 1,048 | 1,081 | -164.5 | -13.2% | 7,375,000 |
| 2024/11/01 | 1,227 | 1,256.5 | 1,227 | 1,245.5 | +1.5 | +0.1% | 2,042,400 |
| 2024/10/31 | 1,242 | 1,247 | 1,232.5 | 1,244 | -2 | -0.2% | 1,390,100 |
101～
150
件表示中 / 3720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 | 98,600円 | -1.5% | +80.3% | 2.64% | 15.67倍 | 0.99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 | 212,000円 | +2.9% | -9.4% | 1.89% | 10.58倍 | 0.84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 | 359,800円 | +9.4% | +9.5% | 1.56% | 15.98倍 | 0.80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 | 321,900円 | +8.2% | +0.4% | 2.83% | 18.00倍 | 1.39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 | 311,800円 | +3.9% | -9.3% | 2.05% | 19.85倍 | 2.61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
