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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 4,930 | 5,210 | 4,900 | 5,200 | +405 | +8.4% | 1,231,000 |
| 2018/12/11 | 4,830 | 4,880 | 4,785 | 4,795 | -45 | -0.9% | 639,600 |
| 2018/12/10 | 4,850 | 4,870 | 4,780 | 4,840 | -80 | -1.6% | 663,600 |
| 2018/12/07 | 4,810 | 4,925 | 4,795 | 4,920 | +140 | +2.9% | 678,000 |
| 2018/12/06 | 4,720 | 4,785 | 4,675 | 4,780 | +50 | +1.1% | 955,400 |
| 2018/12/05 | 4,815 | 4,840 | 4,715 | 4,730 | -155 | -3.2% | 580,200 |
| 2018/12/04 | 5,020 | 5,030 | 4,860 | 4,885 | -135 | -2.7% | 627,700 |
| 2018/12/03 | 4,930 | 5,060 | 4,905 | 5,020 | +130 | +2.7% | 485,500 |
| 2018/11/30 | 4,805 | 4,920 | 4,775 | 4,890 | +75 | +1.6% | 1,012,100 |
| 2018/11/29 | 4,945 | 4,975 | 4,810 | 4,815 | -105 | -2.1% | 528,600 |
| 2018/11/28 | 4,960 | 4,990 | 4,910 | 4,920 | -120 | -2.4% | 737,700 |
| 2018/11/27 | 4,935 | 5,040 | 4,890 | 5,040 | +175 | +3.6% | 653,600 |
| 2018/11/26 | 4,775 | 4,875 | 4,765 | 4,865 | +65 | +1.4% | 592,900 |
| 2018/11/22 | 4,750 | 4,840 | 4,720 | 4,800 | +90 | +1.9% | 1,143,100 |
| 2018/11/21 | 4,670 | 4,720 | 4,640 | 4,710 | -45 | -0.9% | 609,100 |
| 2018/11/20 | 4,875 | 4,875 | 4,750 | 4,755 | -165 | -3.4% | 409,400 |
| 2018/11/19 | 4,960 | 4,990 | 4,905 | 4,920 | -65 | -1.3% | 384,900 |
| 2018/11/16 | 5,010 | 5,080 | 4,985 | 4,985 | -45 | -0.9% | 423,000 |
| 2018/11/15 | 4,920 | 5,040 | 4,920 | 5,030 | +50 | +1% | 423,500 |
| 2018/11/14 | 4,965 | 5,020 | 4,945 | 4,980 | +20 | +0.4% | 499,700 |
| 2018/11/13 | 5,110 | 5,130 | 4,935 | 4,960 | -300 | -5.7% | 626,400 |
| 2018/11/12 | 5,290 | 5,350 | 5,220 | 5,260 | -100 | -1.9% | 369,100 |
| 2018/11/09 | 5,400 | 5,450 | 5,340 | 5,360 | -60 | -1.1% | 513,800 |
| 2018/11/08 | 5,340 | 5,440 | 5,330 | 5,420 | +170 | +3.2% | 429,700 |
| 2018/11/07 | 5,280 | 5,340 | 5,230 | 5,250 | -10 | -0.2% | 718,200 |
| 2018/11/06 | 5,330 | 5,350 | 5,240 | 5,260 | -30 | -0.6% | 557,900 |
| 2018/11/05 | 5,210 | 5,320 | 5,160 | 5,290 | ±0 | ±0% | 690,700 |
| 2018/11/02 | 5,260 | 5,390 | 5,230 | 5,290 | +110 | +2.1% | 1,259,900 |
| 2018/11/01 | 4,995 | 5,180 | 4,980 | 5,180 | +205 | +4.1% | 972,800 |
| 2018/10/31 | 4,910 | 4,985 | 4,840 | 4,975 | +60 | +1.2% | 681,200 |
| 2018/10/30 | 4,855 | 4,935 | 4,825 | 4,915 | +20 | +0.4% | 1,424,600 |
| 2018/10/29 | 4,925 | 4,965 | 4,875 | 4,895 | -30 | -0.6% | 563,600 |
| 2018/10/26 | 4,985 | 5,020 | 4,870 | 4,925 | -85 | -1.7% | 799,200 |
| 2018/10/25 | 5,160 | 5,180 | 4,985 | 5,010 | -250 | -4.8% | 659,600 |
| 2018/10/24 | 5,260 | 5,290 | 5,190 | 5,260 | +50 | +1% | 751,000 |
| 2018/10/23 | 5,300 | 5,300 | 5,160 | 5,210 | -120 | -2.3% | 732,000 |
| 2018/10/22 | 5,330 | 5,370 | 5,260 | 5,330 | -60 | -1.1% | 593,900 |
| 2018/10/19 | 5,300 | 5,410 | 5,290 | 5,390 | -10 | -0.2% | 827,600 |
| 2018/10/18 | 5,420 | 5,440 | 5,380 | 5,400 | -30 | -0.6% | 656,200 |
| 2018/10/17 | 5,380 | 5,490 | 5,380 | 5,430 | +130 | +2.5% | 819,500 |
| 2018/10/16 | 5,250 | 5,300 | 5,210 | 5,300 | +50 | +1% | 844,200 |
| 2018/10/15 | 5,210 | 5,270 | 5,200 | 5,250 | -10 | -0.2% | 805,400 |
| 2018/10/12 | 5,150 | 5,290 | 5,150 | 5,260 | +10 | +0.2% | 1,058,800 |
| 2018/10/11 | 5,260 | 5,290 | 5,210 | 5,250 | -180 | -3.3% | 731,500 |
| 2018/10/10 | 5,410 | 5,500 | 5,400 | 5,430 | +10 | +0.2% | 575,300 |
| 2018/10/09 | 5,400 | 5,470 | 5,390 | 5,420 | -110 | -2% | 758,400 |
| 2018/10/05 | 5,550 | 5,620 | 5,470 | 5,530 | -140 | -2.5% | 1,097,300 |
| 2018/10/04 | 5,780 | 5,800 | 5,640 | 5,670 | -120 | -2.1% | 1,012,500 |
| 2018/10/03 | 5,730 | 5,860 | 5,730 | 5,790 | +20 | +0.3% | 820,800 |
| 2018/10/02 | 5,850 | 5,860 | 5,700 | 5,770 | -70 | -1.2% | 1,099,400 |
1601～
1650
件表示中 / 3737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 | 102,800円 | -1.5% | +80.3% | 2.53% | 16.36倍 | 1.04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 | 388,800円 | +9.4% | +9.5% | 1.44% | 17.17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 |
| 大日印 | 217,700円 | +2.9% | -9.4% | 1.84% | 10.82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 |
| コクヨ | 87,300円 | +8.2% | +0.4% | 2.61% | 19.43倍 | 1.50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 | 328,000円 | +3.9% | -9.3% | 1.95% | 20.78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
