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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,137 | 1,159.5 | 1,130 | 1,143 | +6 | +0.5% | 2,150,900 |
| 2025/03/06 | 1,118.5 | 1,144 | 1,116 | 1,137 | +31.5 | +2.8% | 1,585,000 |
| 2025/03/05 | 1,101.5 | 1,109.5 | 1,094.5 | 1,105.5 | +3.5 | +0.3% | 1,310,100 |
| 2025/03/04 | 1,124.5 | 1,135 | 1,098 | 1,102 | -12 | -1.1% | 1,510,600 |
| 2025/03/03 | 1,111.5 | 1,115 | 1,095.5 | 1,114 | +10.5 | +1% | 1,193,500 |
| 2025/02/28 | 1,115 | 1,121.5 | 1,087.5 | 1,103.5 | -19 | -1.7% | 2,080,300 |
| 2025/02/27 | 1,113.5 | 1,128 | 1,111.5 | 1,122.5 | +9 | +0.8% | 1,618,700 |
| 2025/02/26 | 1,089 | 1,118 | 1,088.5 | 1,113.5 | +26 | +2.4% | 2,152,200 |
| 2025/02/25 | 1,079.5 | 1,088 | 1,073.5 | 1,087.5 | -1.5 | -0.1% | 1,455,600 |
| 2025/02/21 | 1,081 | 1,096 | 1,077 | 1,089 | +15.5 | +1.4% | 1,604,100 |
| 2025/02/20 | 1,062.5 | 1,073.5 | 1,058 | 1,073.5 | -5 | -0.5% | 1,722,800 |
| 2025/02/19 | 1,071 | 1,094.5 | 1,066 | 1,078.5 | +5 | +0.5% | 1,507,500 |
| 2025/02/18 | 1,077.5 | 1,086 | 1,062.5 | 1,073.5 | -24 | -2.2% | 1,628,100 |
| 2025/02/17 | 1,109 | 1,110.5 | 1,096.5 | 1,097.5 | -12.5 | -1.1% | 1,494,300 |
| 2025/02/14 | 1,126.5 | 1,128.5 | 1,106 | 1,110 | -24 | -2.1% | 2,133,100 |
| 2025/02/13 | 1,099.5 | 1,142.5 | 1,093.5 | 1,134 | +44 | +4% | 1,752,800 |
| 2025/02/12 | 1,100.5 | 1,107.5 | 1,089 | 1,090 | -12.5 | -1.1% | 1,689,200 |
| 2025/02/10 | 1,113 | 1,115.5 | 1,098.5 | 1,102.5 | -28.5 | -2.5% | 1,061,900 |
| 2025/02/07 | 1,133 | 1,149.5 | 1,125.5 | 1,131 | -1.5 | -0.1% | 1,766,700 |
| 2025/02/06 | 1,154 | 1,202 | 1,122 | 1,132.5 | +34.5 | +3.1% | 4,569,100 |
| 2025/02/05 | 1,100.5 | 1,114.5 | 1,095.5 | 1,098 | +10 | +0.9% | 2,315,400 |
| 2025/02/04 | 1,099 | 1,102.5 | 1,078.5 | 1,088 | +16 | +1.5% | 1,447,500 |
| 2025/02/03 | 1,082.5 | 1,084.5 | 1,065 | 1,072 | -30 | -2.7% | 1,589,400 |
| 2025/01/31 | 1,093 | 1,105.5 | 1,091.5 | 1,102 | +3 | +0.3% | 1,002,800 |
| 2025/01/30 | 1,090.5 | 1,103 | 1,090.5 | 1,099 | +3 | +0.3% | 1,765,100 |
| 2025/01/29 | 1,087 | 1,104 | 1,085 | 1,096 | +7 | +0.6% | 1,148,100 |
| 2025/01/28 | 1,078.5 | 1,097 | 1,076.5 | 1,089 | +8 | +0.7% | 1,435,400 |
| 2025/01/27 | 1,089.5 | 1,090 | 1,079.5 | 1,081 | +9 | +0.8% | 1,480,900 |
| 2025/01/24 | 1,065.5 | 1,085.5 | 1,062.5 | 1,072 | +16.5 | +1.6% | 1,030,200 |
| 2025/01/23 | 1,052.5 | 1,059 | 1,048.5 | 1,055.5 | -7 | -0.7% | 1,065,500 |
| 2025/01/22 | 1,064.5 | 1,068 | 1,058.5 | 1,062.5 | +1 | +0.1% | 853,600 |
| 2025/01/21 | 1,060 | 1,069 | 1,056.5 | 1,061.5 | +7.5 | +0.7% | 950,800 |
| 2025/01/20 | 1,050 | 1,057 | 1,040 | 1,054 | -1.5 | -0.1% | 1,077,800 |
| 2025/01/17 | 1,052 | 1,062 | 1,050.5 | 1,055.5 | +1.5 | +0.1% | 969,600 |
| 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 |
101～
150
件表示中 / 3754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 | 108,800円 | -1.5% | +80.3% | 2.39% | 17.31倍 | 1.10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 | 235,500円 | +2.9% | -9.4% | 1.70% | 11.71倍 | 0.93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 | 413,800円 | +9.4% | +9.5% | 1.35% | 18.27倍 | 0.92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 | 89,800円 | +5.6% | +1.6% | 2.56% | 19.60倍 | 1.53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 | 322,700円 | +3.9% | -9.3% | 1.98% | 20.44倍 | 2.69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
