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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,150 | 4,202 | 4,087 | 4,087 | +1 | ±0% | 995,700 |
| 2023/09/29 | 4,119 | 4,124 | 4,047 | 4,086 | +37 | +0.9% | 1,410,600 |
| 2023/09/28 | 4,073 | 4,075 | 4,009 | 4,049 | -54 | -1.3% | 1,047,600 |
| 2023/09/27 | 4,050 | 4,103 | 4,026 | 4,103 | +42 | +1% | 1,056,000 |
| 2023/09/26 | 4,161 | 4,163 | 4,061 | 4,061 | -104 | -2.5% | 1,629,600 |
| 2023/09/25 | 4,121 | 4,174 | 4,107 | 4,165 | -24 | -0.6% | 1,139,000 |
| 2023/09/22 | 4,129 | 4,218 | 4,120 | 4,189 | +41 | +1% | 840,000 |
| 2023/09/21 | 4,229 | 4,233 | 4,144 | 4,148 | -92 | -2.2% | 1,262,700 |
| 2023/09/20 | 4,300 | 4,301 | 4,233 | 4,240 | -75 | -1.7% | 1,059,800 |
| 2023/09/19 | 4,305 | 4,336 | 4,289 | 4,315 | -25 | -0.6% | 961,700 |
| 2023/09/15 | 4,373 | 4,373 | 4,325 | 4,340 | +11 | +0.3% | 2,193,700 |
| 2023/09/14 | 4,331 | 4,348 | 4,307 | 4,329 | +26 | +0.6% | 845,900 |
| 2023/09/13 | 4,324 | 4,324 | 4,286 | 4,303 | -21 | -0.5% | 753,900 |
| 2023/09/12 | 4,299 | 4,324 | 4,245 | 4,324 | +38 | +0.9% | 1,360,800 |
| 2023/09/11 | 4,303 | 4,321 | 4,280 | 4,286 | -14 | -0.3% | 772,000 |
| 2023/09/08 | 4,391 | 4,417 | 4,300 | 4,300 | -150 | -3.4% | 2,459,100 |
| 2023/09/07 | 4,530 | 4,530 | 4,443 | 4,450 | -100 | -2.2% | 1,777,200 |
| 2023/09/06 | 4,540 | 4,558 | 4,521 | 4,550 | +2 | ±0% | 740,600 |
| 2023/09/05 | 4,558 | 4,559 | 4,518 | 4,548 | +10 | +0.2% | 521,800 |
| 2023/09/04 | 4,522 | 4,538 | 4,491 | 4,538 | +31 | +0.7% | 624,200 |
| 2023/09/01 | 4,480 | 4,525 | 4,465 | 4,507 | +8 | +0.2% | 651,500 |
| 2023/08/31 | 4,450 | 4,520 | 4,443 | 4,499 | -15 | -0.3% | 1,334,800 |
| 2023/08/30 | 4,525 | 4,541 | 4,501 | 4,514 | -14 | -0.3% | 794,000 |
| 2023/08/29 | 4,545 | 4,563 | 4,520 | 4,528 | -1 | ±0% | 620,800 |
| 2023/08/28 | 4,502 | 4,543 | 4,498 | 4,529 | +60 | +1.3% | 507,600 |
| 2023/08/25 | 4,425 | 4,480 | 4,425 | 4,469 | -26 | -0.6% | 558,800 |
| 2023/08/24 | 4,495 | 4,516 | 4,476 | 4,495 | -47 | -1% | 790,100 |
| 2023/08/23 | 4,478 | 4,552 | 4,461 | 4,542 | +62 | +1.4% | 539,100 |
| 2023/08/22 | 4,470 | 4,520 | 4,449 | 4,480 | +14 | +0.3% | 479,700 |
| 2023/08/21 | 4,477 | 4,492 | 4,442 | 4,466 | -3 | -0.1% | 435,500 |
| 2023/08/18 | 4,420 | 4,476 | 4,402 | 4,469 | +10 | +0.2% | 541,000 |
| 2023/08/17 | 4,468 | 4,474 | 4,417 | 4,459 | -28 | -0.6% | 645,100 |
| 2023/08/16 | 4,532 | 4,539 | 4,479 | 4,487 | -93 | -2% | 725,100 |
| 2023/08/15 | 4,607 | 4,617 | 4,574 | 4,580 | +3 | +0.1% | 514,700 |
| 2023/08/14 | 4,697 | 4,717 | 4,570 | 4,577 | -53 | -1.1% | 715,400 |
| 2023/08/10 | 4,579 | 4,646 | 4,576 | 4,630 | +22 | +0.5% | 782,900 |
| 2023/08/09 | 4,550 | 4,623 | 4,523 | 4,608 | +46 | +1% | 821,500 |
| 2023/08/08 | 4,637 | 4,656 | 4,542 | 4,562 | -112 | -2.4% | 1,090,800 |
| 2023/08/07 | 4,500 | 4,681 | 4,442 | 4,674 | +194 | +4.3% | 1,360,400 |
| 2023/08/04 | 4,650 | 4,655 | 4,480 | 4,480 | -182 | -3.9% | 2,658,900 |
| 2023/08/03 | 4,906 | 4,924 | 4,650 | 4,662 | -795 | -14.6% | 3,141,800 |
| 2023/08/02 | 5,450 | 5,529 | 5,409 | 5,457 | -67 | -1.2% | 600,800 |
| 2023/08/01 | 5,530 | 5,560 | 5,500 | 5,524 | +24 | +0.4% | 502,900 |
| 2023/07/31 | 5,505 | 5,560 | 5,468 | 5,500 | +46 | +0.8% | 655,700 |
| 2023/07/28 | 5,334 | 5,487 | 5,289 | 5,454 | -34 | -0.6% | 918,500 |
| 2023/07/27 | 5,394 | 5,511 | 5,341 | 5,488 | +142 | +2.7% | 770,500 |
| 2023/07/26 | 5,307 | 5,349 | 5,279 | 5,346 | -5 | -0.1% | 336,100 |
| 2023/07/25 | 5,333 | 5,364 | 5,323 | 5,351 | +19 | +0.4% | 451,500 |
| 2023/07/24 | 5,323 | 5,363 | 5,301 | 5,332 | +88 | +1.7% | 402,600 |
| 2023/07/21 | 5,224 | 5,300 | 5,186 | 5,244 | -29 | -0.5% | 408,800 |
151～
200
件表示中 / 3456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 | 350,100円 | +0.5% | +23.6% | 2.11% | 16.97倍 | 1.13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 | 473,200円 | +2.1% | +1.3% | 1.35% | 12.48倍 | 0.96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 | 387,300円 | +2.5% | +6.9% | 1.24% | 21.84倍 | 0.86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 | 265,100円 | +8.0% | -1.9% | 2.87% | 14.04倍 | 1.19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 | 273,700円 | +10.4% | +9.5% | 1.75% | 19.83倍 | 2.48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
