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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 4,725 | 4,785 | 4,725 | 4,750 | +55 | +1.2% | 519,200 |
| 2018/02/22 | 4,685 | 4,735 | 4,660 | 4,695 | -20 | -0.4% | 710,600 |
| 2018/02/21 | 4,725 | 4,765 | 4,685 | 4,715 | -10 | -0.2% | 814,100 |
| 2018/02/20 | 4,695 | 4,730 | 4,660 | 4,725 | +30 | +0.6% | 762,400 |
| 2018/02/19 | 4,525 | 4,705 | 4,510 | 4,695 | +215 | +4.8% | 679,100 |
| 2018/02/16 | 4,370 | 4,485 | 4,370 | 4,480 | +110 | +2.5% | 629,700 |
| 2018/02/15 | 4,280 | 4,375 | 4,275 | 4,370 | +105 | +2.5% | 784,700 |
| 2018/02/14 | 4,250 | 4,290 | 4,190 | 4,265 | ±0 | ±0% | 983,700 |
| 2018/02/13 | 4,255 | 4,345 | 4,225 | 4,265 | +80 | +1.9% | 1,317,000 |
| 2018/02/09 | 4,215 | 4,240 | 4,135 | 4,185 | -170 | -3.9% | 1,531,800 |
| 2018/02/08 | 4,300 | 4,410 | 4,285 | 4,355 | +75 | +1.8% | 1,168,800 |
| 2018/02/07 | 4,320 | 4,430 | 4,275 | 4,280 | +30 | +0.7% | 1,184,200 |
| 2018/02/06 | 4,430 | 4,500 | 4,165 | 4,250 | -110 | -2.5% | 2,703,000 |
| 2018/02/05 | 4,395 | 4,425 | 4,350 | 4,360 | -150 | -3.3% | 1,272,100 |
| 2018/02/02 | 4,495 | 4,570 | 4,475 | 4,510 | -55 | -1.2% | 937,500 |
| 2018/02/01 | 4,510 | 4,570 | 4,490 | 4,565 | +70 | +1.6% | 773,300 |
| 2018/01/31 | 4,555 | 4,585 | 4,485 | 4,495 | -85 | -1.9% | 1,150,100 |
| 2018/01/30 | 4,625 | 4,660 | 4,570 | 4,580 | -85 | -1.8% | 942,000 |
| 2018/01/29 | 4,820 | 4,820 | 4,655 | 4,665 | -105 | -2.2% | 981,500 |
| 2018/01/26 | 4,765 | 4,825 | 4,725 | 4,770 | +135 | +2.9% | 1,653,400 |
| 2018/01/25 | 4,695 | 4,720 | 4,620 | 4,635 | -25 | -0.5% | 642,900 |
| 2018/01/24 | 4,665 | 4,685 | 4,605 | 4,660 | -5 | -0.1% | 894,600 |
| 2018/01/23 | 4,515 | 4,665 | 4,515 | 4,665 | +165 | +3.7% | 673,800 |
| 2018/01/22 | 4,500 | 4,525 | 4,475 | 4,500 | +10 | +0.2% | 535,300 |
| 2018/01/19 | 4,625 | 4,640 | 4,460 | 4,490 | -150 | -3.2% | 956,400 |
| 2018/01/18 | 4,670 | 4,695 | 4,625 | 4,640 | ±0 | ±0% | 1,195,300 |
| 2018/01/17 | 4,610 | 4,660 | 4,575 | 4,640 | +55 | +1.2% | 818,600 |
| 2018/01/16 | 4,545 | 4,600 | 4,535 | 4,585 | +55 | +1.2% | 685,700 |
| 2018/01/15 | 4,540 | 4,575 | 4,525 | 4,530 | -10 | -0.2% | 793,100 |
| 2018/01/12 | 4,540 | 4,555 | 4,525 | 4,540 | ±0 | ±0% | 1,380,400 |
| 2018/01/11 | 4,525 | 4,545 | 4,515 | 4,540 | +20 | +0.4% | 796,800 |
| 2018/01/10 | 4,470 | 4,530 | 4,465 | 4,520 | +55 | +1.2% | 764,000 |
| 2018/01/09 | 4,415 | 4,470 | 4,375 | 4,465 | +85 | +1.9% | 968,700 |
| 2018/01/05 | 4,340 | 4,385 | 4,315 | 4,380 | +60 | +1.4% | 942,600 |
| 2018/01/04 | 4,210 | 4,320 | 4,205 | 4,320 | +160 | +3.8% | 1,160,300 |
| 2017/12/29 | 4,130 | 4,165 | 4,130 | 4,160 | +25 | +0.6% | 465,600 |
| 2017/12/28 | 4,100 | 4,150 | 4,095 | 4,135 | +35 | +0.9% | 517,900 |
| 2017/12/27 | 4,065 | 4,100 | 4,055 | 4,100 | +30 | +0.7% | 320,100 |
| 2017/12/26 | 4,080 | 4,095 | 4,065 | 4,070 | -20 | -0.5% | 267,100 |
| 2017/12/25 | 4,120 | 4,120 | 4,070 | 4,090 | -30 | -0.7% | 212,600 |
| 2017/12/22 | 4,105 | 4,135 | 4,100 | 4,120 | +30 | +0.7% | 694,400 |
| 2017/12/21 | 4,090 | 4,095 | 4,055 | 4,090 | -10 | -0.2% | 460,600 |
| 2017/12/20 | 4,100 | 4,120 | 4,075 | 4,100 | +5 | +0.1% | 591,700 |
| 2017/12/19 | 4,130 | 4,130 | 4,070 | 4,095 | +5 | +0.1% | 526,400 |
| 2017/12/18 | 4,100 | 4,120 | 4,075 | 4,090 | +45 | +1.1% | 625,900 |
| 2017/12/15 | 4,050 | 4,080 | 4,015 | 4,045 | -5 | -0.1% | 811,000 |
| 2017/12/14 | 4,050 | 4,075 | 4,045 | 4,050 | -30 | -0.7% | 558,700 |
| 2017/12/13 | 4,115 | 4,150 | 4,050 | 4,080 | -35 | -0.9% | 652,200 |
| 2017/12/12 | 4,135 | 4,155 | 4,095 | 4,115 | -15 | -0.4% | 600,100 |
| 2017/12/11 | 4,085 | 4,130 | 4,070 | 4,130 | +55 | +1.3% | 638,000 |
1801～
1850
件表示中 / 3738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 | 102,900円 | -1.5% | +80.3% | 2.53% | 16.37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 | 390,300円 | +9.4% | +9.5% | 1.43% | 17.23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 | 217,900円 | +2.9% | -9.4% | 1.84% | 10.83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 | 87,400円 | +8.2% | +0.4% | 2.60% | 19.44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 | 327,000円 | +3.9% | -9.3% | 1.96% | 20.71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
