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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/19 | 5,360 | 5,360 | 5,280 | 5,290 | -40 | -0.8% | 663,800 |
| 2018/07/18 | 5,450 | 5,470 | 5,330 | 5,330 | -80 | -1.5% | 672,800 |
| 2018/07/17 | 5,430 | 5,490 | 5,400 | 5,410 | +50 | +0.9% | 679,400 |
| 2018/07/13 | 5,290 | 5,400 | 5,250 | 5,360 | +110 | +2.1% | 851,900 |
| 2018/07/12 | 5,350 | 5,390 | 5,230 | 5,250 | -60 | -1.1% | 821,900 |
| 2018/07/11 | 5,330 | 5,360 | 5,230 | 5,310 | -110 | -2% | 658,200 |
| 2018/07/10 | 5,500 | 5,510 | 5,410 | 5,420 | -30 | -0.6% | 679,600 |
| 2018/07/09 | 5,420 | 5,490 | 5,420 | 5,450 | +30 | +0.6% | 680,700 |
| 2018/07/06 | 5,400 | 5,470 | 5,370 | 5,420 | -20 | -0.4% | 927,800 |
| 2018/07/05 | 5,430 | 5,490 | 5,390 | 5,440 | +90 | +1.7% | 1,006,300 |
| 2018/07/04 | 5,340 | 5,380 | 5,280 | 5,350 | -30 | -0.6% | 672,500 |
| 2018/07/03 | 5,370 | 5,460 | 5,340 | 5,380 | -190 | -3.4% | 945,500 |
| 2018/07/02 | 5,720 | 5,740 | 5,550 | 5,570 | -190 | -3.3% | 516,100 |
| 2018/06/29 | 5,790 | 5,870 | 5,740 | 5,760 | +70 | +1.2% | 754,300 |
| 2018/06/28 | 5,700 | 5,730 | 5,650 | 5,690 | -50 | -0.9% | 648,800 |
| 2018/06/27 | 5,710 | 5,770 | 5,700 | 5,740 | +10 | +0.2% | 645,400 |
| 2018/06/26 | 5,670 | 5,750 | 5,620 | 5,730 | ±0 | ±0% | 557,100 |
| 2018/06/25 | 5,750 | 5,760 | 5,700 | 5,730 | -40 | -0.7% | 411,000 |
| 2018/06/22 | 5,830 | 5,840 | 5,730 | 5,770 | -160 | -2.7% | 692,200 |
| 2018/06/21 | 5,820 | 5,950 | 5,800 | 5,930 | +60 | +1% | 513,700 |
| 2018/06/20 | 5,810 | 5,880 | 5,750 | 5,870 | +60 | +1% | 579,200 |
| 2018/06/19 | 5,850 | 5,900 | 5,800 | 5,810 | -110 | -1.9% | 617,600 |
| 2018/06/18 | 6,000 | 6,000 | 5,910 | 5,920 | -20 | -0.3% | 461,900 |
| 2018/06/15 | 5,970 | 5,990 | 5,920 | 5,940 | +20 | +0.3% | 605,200 |
| 2018/06/14 | 5,930 | 5,980 | 5,900 | 5,920 | -70 | -1.2% | 608,300 |
| 2018/06/13 | 6,000 | 6,030 | 5,950 | 5,990 | +40 | +0.7% | 474,300 |
| 2018/06/12 | 6,030 | 6,040 | 5,950 | 5,950 | -80 | -1.3% | 683,200 |
| 2018/06/11 | 5,960 | 6,050 | 5,920 | 6,030 | +50 | +0.8% | 418,000 |
| 2018/06/08 | 5,990 | 6,020 | 5,900 | 5,980 | +20 | +0.3% | 1,067,600 |
| 2018/06/07 | 5,980 | 6,040 | 5,930 | 5,960 | +20 | +0.3% | 758,800 |
| 2018/06/06 | 5,860 | 5,960 | 5,830 | 5,940 | +60 | +1% | 706,100 |
| 2018/06/05 | 5,830 | 5,950 | 5,790 | 5,880 | +100 | +1.7% | 1,073,300 |
| 2018/06/04 | 5,710 | 5,800 | 5,690 | 5,780 | +130 | +2.3% | 529,500 |
| 2018/06/01 | 5,610 | 5,720 | 5,590 | 5,650 | -30 | -0.5% | 543,300 |
| 2018/05/31 | 5,710 | 5,780 | 5,640 | 5,680 | +50 | +0.9% | 2,684,600 |
| 2018/05/30 | 5,560 | 5,660 | 5,530 | 5,630 | -100 | -1.7% | 717,900 |
| 2018/05/29 | 5,720 | 5,780 | 5,690 | 5,730 | +10 | +0.2% | 485,100 |
| 2018/05/28 | 5,840 | 5,850 | 5,700 | 5,720 | -110 | -1.9% | 474,500 |
| 2018/05/25 | 5,790 | 5,860 | 5,720 | 5,830 | +60 | +1% | 584,800 |
| 2018/05/24 | 5,690 | 5,770 | 5,650 | 5,770 | +60 | +1.1% | 718,700 |
| 2018/05/23 | 5,670 | 5,830 | 5,660 | 5,710 | -20 | -0.3% | 714,600 |
| 2018/05/22 | 5,860 | 5,880 | 5,710 | 5,730 | -80 | -1.4% | 557,100 |
| 2018/05/21 | 5,890 | 5,980 | 5,810 | 5,810 | +20 | +0.3% | 725,400 |
| 2018/05/18 | 5,840 | 5,860 | 5,770 | 5,790 | -80 | -1.4% | 687,000 |
| 2018/05/17 | 5,870 | 5,940 | 5,860 | 5,870 | +30 | +0.5% | 518,000 |
1651～
1700
件表示中 / 3692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 | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00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 | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50倍 | 0.83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 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53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 | 295,800円 | +8.2% | +0.4% | 3.08% | 16.68倍 | 1.29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 | 308,200円 | +15.2% | +26.4% | 1.82% | 19.06倍 | 2.81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
