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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 2,930 | 2,937 | 2,905 | 2,918 | -4 | -0.1% | 646,900 |
| 2017/02/22 | 2,941 | 2,946 | 2,918 | 2,922 | -19 | -0.6% | 724,900 |
| 2017/02/21 | 2,923 | 2,943 | 2,922 | 2,941 | +9 | +0.3% | 570,600 |
| 2017/02/20 | 2,937 | 2,939 | 2,915 | 2,932 | -7 | -0.2% | 485,600 |
| 2017/02/17 | 2,935 | 2,955 | 2,928 | 2,939 | -17 | -0.6% | 741,100 |
| 2017/02/16 | 2,949 | 2,956 | 2,920 | 2,956 | +4 | +0.1% | 941,800 |
| 2017/02/15 | 2,975 | 2,985 | 2,948 | 2,952 | -17 | -0.6% | 996,600 |
| 2017/02/14 | 3,020 | 3,030 | 2,968 | 2,969 | -41 | -1.4% | 1,341,500 |
| 2017/02/13 | 3,005 | 3,030 | 3,000 | 3,010 | +28 | +0.9% | 1,349,200 |
| 2017/02/10 | 2,994 | 2,996 | 2,952 | 2,982 | +37 | +1.3% | 1,324,400 |
| 2017/02/09 | 2,958 | 2,962 | 2,918 | 2,945 | -6 | -0.2% | 1,173,400 |
| 2017/02/08 | 2,951 | 2,956 | 2,915 | 2,951 | +12 | +0.4% | 1,136,100 |
| 2017/02/07 | 3,005 | 3,015 | 2,931 | 2,939 | -54 | -1.8% | 2,132,600 |
| 2017/02/06 | 3,035 | 3,070 | 2,982 | 2,993 | -377 | -11.2% | 2,881,700 |
| 2017/02/03 | 3,360 | 3,425 | 3,350 | 3,370 | +10 | +0.3% | 699,400 |
| 2017/02/02 | 3,425 | 3,460 | 3,350 | 3,360 | -90 | -2.6% | 776,600 |
| 2017/02/01 | 3,435 | 3,475 | 3,410 | 3,450 | ±0 | ±0% | 590,700 |
| 2017/01/31 | 3,480 | 3,505 | 3,435 | 3,450 | -65 | -1.8% | 1,006,500 |
| 2017/01/30 | 3,520 | 3,530 | 3,505 | 3,515 | -35 | -1% | 515,500 |
| 2017/01/27 | 3,560 | 3,570 | 3,535 | 3,550 | -10 | -0.3% | 684,900 |
| 2017/01/26 | 3,525 | 3,565 | 3,505 | 3,560 | +75 | +2.2% | 930,600 |
| 2017/01/25 | 3,480 | 3,515 | 3,455 | 3,485 | +25 | +0.7% | 714,100 |
| 2017/01/24 | 3,470 | 3,505 | 3,460 | 3,460 | -30 | -0.9% | 656,100 |
| 2017/01/23 | 3,510 | 3,520 | 3,470 | 3,490 | -60 | -1.7% | 805,300 |
| 2017/01/20 | 3,530 | 3,565 | 3,525 | 3,550 | -10 | -0.3% | 551,400 |
| 2017/01/19 | 3,565 | 3,590 | 3,550 | 3,560 | +10 | +0.3% | 710,500 |
| 2017/01/18 | 3,535 | 3,560 | 3,495 | 3,550 | +5 | +0.1% | 809,600 |
| 2017/01/17 | 3,640 | 3,645 | 3,540 | 3,545 | -70 | -1.9% | 633,100 |
| 2017/01/16 | 3,590 | 3,630 | 3,580 | 3,615 | +10 | +0.3% | 605,200 |
| 2017/01/13 | 3,585 | 3,650 | 3,580 | 3,605 | +10 | +0.3% | 797,400 |
| 2017/01/12 | 3,655 | 3,655 | 3,575 | 3,595 | -50 | -1.4% | 548,200 |
| 2017/01/11 | 3,660 | 3,665 | 3,625 | 3,645 | -25 | -0.7% | 453,100 |
| 2017/01/10 | 3,685 | 3,720 | 3,655 | 3,670 | -10 | -0.3% | 790,300 |
| 2017/01/06 | 3,635 | 3,685 | 3,620 | 3,680 | +50 | +1.4% | 602,800 |
| 2017/01/05 | 3,630 | 3,655 | 3,610 | 3,630 | ±0 | ±0% | 612,100 |
| 2017/01/04 | 3,555 | 3,635 | 3,550 | 3,630 | +60 | +1.7% | 720,800 |
| 2016/12/30 | 3,530 | 3,585 | 3,530 | 3,570 | +15 | +0.4% | 527,900 |
| 2016/12/29 | 3,590 | 3,600 | 3,530 | 3,555 | -65 | -1.8% | 586,600 |
| 2016/12/28 | 3,600 | 3,620 | 3,565 | 3,620 | +30 | +0.8% | 379,700 |
| 2016/12/27 | 3,575 | 3,605 | 3,575 | 3,590 | +20 | +0.6% | 558,200 |
| 2016/12/26 | 3,580 | 3,595 | 3,565 | 3,570 | -15 | -0.4% | 411,400 |
| 2016/12/22 | 3,570 | 3,585 | 3,525 | 3,585 | +20 | +0.6% | 583,900 |
| 2016/12/21 | 3,610 | 3,615 | 3,555 | 3,565 | -40 | -1.1% | 616,100 |
| 2016/12/20 | 3,600 | 3,620 | 3,555 | 3,605 | -10 | -0.3% | 643,500 |
| 2016/12/19 | 3,600 | 3,640 | 3,585 | 3,615 | +35 | +1% | 755,900 |
| 2016/12/16 | 3,555 | 3,600 | 3,550 | 3,580 | +35 | +1% | 872,500 |
| 2016/12/15 | 3,575 | 3,585 | 3,525 | 3,545 | -30 | -0.8% | 672,500 |
| 2016/12/14 | 3,570 | 3,595 | 3,560 | 3,575 | -10 | -0.3% | 702,400 |
| 2016/12/13 | 3,535 | 3,590 | 3,515 | 3,585 | +30 | +0.8% | 522,900 |
| 2016/12/12 | 3,610 | 3,610 | 3,535 | 3,555 | -40 | -1.1% | 833,800 |
2001～
2050
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
