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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 6,070 | 6,080 | 5,840 | 5,840 | -180 | -3% | 863,700 |
| 2018/09/28 | 6,050 | 6,070 | 5,940 | 6,020 | +80 | +1.3% | 884,200 |
| 2018/09/27 | 5,860 | 6,050 | 5,840 | 5,940 | +60 | +1% | 852,900 |
| 2018/09/26 | 5,870 | 5,900 | 5,820 | 5,880 | -10 | -0.2% | 572,700 |
| 2018/09/25 | 5,880 | 5,900 | 5,800 | 5,890 | +10 | +0.2% | 689,300 |
| 2018/09/21 | 5,910 | 5,920 | 5,780 | 5,880 | +70 | +1.2% | 999,100 |
| 2018/09/20 | 5,830 | 5,870 | 5,730 | 5,810 | -20 | -0.3% | 1,211,400 |
| 2018/09/19 | 6,000 | 6,000 | 5,740 | 5,830 | -70 | -1.2% | 812,800 |
| 2018/09/18 | 5,780 | 5,940 | 5,750 | 5,900 | +220 | +3.9% | 721,900 |
| 2018/09/14 | 5,650 | 5,700 | 5,560 | 5,680 | +120 | +2.2% | 1,372,200 |
| 2018/09/13 | 5,710 | 5,770 | 5,520 | 5,560 | -50 | -0.9% | 567,700 |
| 2018/09/12 | 5,590 | 5,620 | 5,530 | 5,610 | +40 | +0.7% | 486,500 |
| 2018/09/11 | 5,500 | 5,580 | 5,490 | 5,570 | +120 | +2.2% | 518,500 |
| 2018/09/10 | 5,380 | 5,470 | 5,350 | 5,450 | +40 | +0.7% | 544,600 |
| 2018/09/07 | 5,390 | 5,460 | 5,320 | 5,410 | +30 | +0.6% | 504,300 |
| 2018/09/06 | 5,360 | 5,440 | 5,280 | 5,380 | +20 | +0.4% | 538,500 |
| 2018/09/05 | 5,310 | 5,460 | 5,290 | 5,360 | +90 | +1.7% | 571,100 |
| 2018/09/04 | 5,230 | 5,300 | 5,150 | 5,270 | +30 | +0.6% | 564,100 |
| 2018/09/03 | 5,390 | 5,420 | 5,240 | 5,240 | -70 | -1.3% | 562,500 |
| 2018/08/31 | 5,300 | 5,310 | 5,220 | 5,310 | -110 | -2% | 716,400 |
| 2018/08/30 | 5,400 | 5,480 | 5,380 | 5,420 | +120 | +2.3% | 506,000 |
| 2018/08/29 | 5,360 | 5,370 | 5,290 | 5,300 | -10 | -0.2% | 318,200 |
| 2018/08/28 | 5,320 | 5,340 | 5,290 | 5,310 | ±0 | ±0% | 414,400 |
| 2018/08/27 | 5,350 | 5,360 | 5,260 | 5,310 | -90 | -1.7% | 406,000 |
| 2018/08/24 | 5,370 | 5,410 | 5,330 | 5,400 | +80 | +1.5% | 346,400 |
| 2018/08/23 | 5,270 | 5,350 | 5,260 | 5,320 | +20 | +0.4% | 439,400 |
| 2018/08/22 | 5,320 | 5,390 | 5,260 | 5,300 | +70 | +1.3% | 430,400 |
| 2018/08/21 | 5,150 | 5,250 | 5,100 | 5,230 | +60 | +1.2% | 471,400 |
| 2018/08/20 | 5,170 | 5,250 | 5,140 | 5,170 | +20 | +0.4% | 384,600 |
| 2018/08/17 | 5,280 | 5,330 | 5,120 | 5,150 | -70 | -1.3% | 505,700 |
| 2018/08/16 | 5,130 | 5,240 | 5,070 | 5,220 | +30 | +0.6% | 627,000 |
| 2018/08/15 | 5,110 | 5,240 | 5,100 | 5,190 | +90 | +1.8% | 527,300 |
| 2018/08/14 | 5,090 | 5,130 | 5,070 | 5,100 | +100 | +2% | 508,800 |
| 2018/08/13 | 5,170 | 5,180 | 5,000 | 5,000 | -240 | -4.6% | 597,700 |
| 2018/08/10 | 5,370 | 5,370 | 5,220 | 5,240 | -70 | -1.3% | 607,400 |
| 2018/08/09 | 5,330 | 5,340 | 5,280 | 5,310 | -30 | -0.6% | 332,400 |
| 2018/08/08 | 5,390 | 5,410 | 5,320 | 5,340 | -40 | -0.7% | 446,900 |
| 2018/08/07 | 5,390 | 5,410 | 5,340 | 5,380 | -20 | -0.4% | 370,300 |
| 2018/08/06 | 5,550 | 5,550 | 5,370 | 5,400 | -150 | -2.7% | 612,500 |
| 2018/08/03 | 5,500 | 5,600 | 5,480 | 5,550 | +60 | +1.1% | 528,600 |
| 2018/08/02 | 5,450 | 5,590 | 5,400 | 5,490 | +140 | +2.6% | 857,100 |
| 2018/08/01 | 5,150 | 5,360 | 5,150 | 5,350 | +130 | +2.5% | 701,700 |
| 2018/07/31 | 5,190 | 5,260 | 5,170 | 5,220 | -10 | -0.2% | 456,900 |
| 2018/07/30 | 5,250 | 5,280 | 5,190 | 5,230 | -60 | -1.1% | 682,500 |
| 2018/07/27 | 5,340 | 5,340 | 5,250 | 5,290 | -50 | -0.9% | 401,500 |
| 2018/07/26 | 5,340 | 5,350 | 5,310 | 5,340 | +70 | +1.3% | 361,700 |
| 2018/07/25 | 5,300 | 5,300 | 5,230 | 5,270 | -20 | -0.4% | 360,600 |
| 2018/07/24 | 5,420 | 5,450 | 5,260 | 5,290 | -30 | -0.6% | 561,000 |
| 2018/07/23 | 5,330 | 5,380 | 5,290 | 5,320 | +20 | +0.4% | 532,000 |
| 2018/07/20 | 5,310 | 5,350 | 5,220 | 5,300 | +10 | +0.2% | 649,900 |
1651～
1700
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 | 388,500円 | +9.4% | +9.5% | 1.44% | 17.15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 | 217,600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 | 87,200円 | +8.2% | +0.4% | 2.61% | 19.40倍 | 1.49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 | 327,600円 | +3.9% | -9.3% | 1.95% | 20.75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
