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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 3,170 | 3,245 | 3,135 | 3,245 | +60 | +1.9% | 872,700 |
| 2016/09/26 | 3,205 | 3,230 | 3,170 | 3,185 | -25 | -0.8% | 788,300 |
| 2016/09/23 | 3,270 | 3,270 | 3,195 | 3,210 | -30 | -0.9% | 777,000 |
| 2016/09/21 | 3,160 | 3,245 | 3,135 | 3,240 | +55 | +1.7% | 968,100 |
| 2016/09/20 | 3,105 | 3,190 | 3,085 | 3,185 | +10 | +0.3% | 672,100 |
| 2016/09/16 | 3,145 | 3,265 | 3,105 | 3,175 | +45 | +1.4% | 936,200 |
| 2016/09/15 | 3,155 | 3,180 | 3,120 | 3,130 | -65 | -2% | 744,400 |
| 2016/09/14 | 3,200 | 3,200 | 3,160 | 3,195 | -30 | -0.9% | 628,800 |
| 2016/09/13 | 3,225 | 3,230 | 3,190 | 3,225 | ±0 | ±0% | 587,600 |
| 2016/09/12 | 3,215 | 3,255 | 3,200 | 3,225 | -50 | -1.5% | 526,200 |
| 2016/09/09 | 3,305 | 3,305 | 3,245 | 3,275 | -30 | -0.9% | 1,185,900 |
| 2016/09/08 | 3,355 | 3,385 | 3,255 | 3,305 | -60 | -1.8% | 765,400 |
| 2016/09/07 | 3,335 | 3,405 | 3,330 | 3,365 | -40 | -1.2% | 908,300 |
| 2016/09/06 | 3,330 | 3,415 | 3,330 | 3,405 | +90 | +2.7% | 920,400 |
| 2016/09/05 | 3,365 | 3,375 | 3,275 | 3,315 | -30 | -0.9% | 799,800 |
| 2016/09/02 | 3,380 | 3,395 | 3,335 | 3,345 | -60 | -1.8% | 984,300 |
| 2016/09/01 | 3,390 | 3,415 | 3,365 | 3,405 | +50 | +1.5% | 949,600 |
| 2016/08/31 | 3,410 | 3,410 | 3,350 | 3,355 | -5 | -0.1% | 735,100 |
| 2016/08/30 | 3,330 | 3,380 | 3,320 | 3,360 | +25 | +0.7% | 731,300 |
| 2016/08/29 | 3,310 | 3,350 | 3,290 | 3,335 | +95 | +2.9% | 869,400 |
| 2016/08/26 | 3,230 | 3,280 | 3,200 | 3,240 | +20 | +0.6% | 1,078,100 |
| 2016/08/25 | 3,230 | 3,235 | 3,195 | 3,220 | -10 | -0.3% | 990,600 |
| 2016/08/24 | 3,110 | 3,235 | 3,110 | 3,230 | +55 | +1.7% | 683,400 |
| 2016/08/23 | 3,200 | 3,225 | 3,170 | 3,175 | -45 | -1.4% | 626,900 |
| 2016/08/22 | 3,200 | 3,225 | 3,195 | 3,220 | +30 | +0.9% | 436,200 |
| 2016/08/19 | 3,190 | 3,210 | 3,170 | 3,190 | -5 | -0.2% | 444,000 |
| 2016/08/18 | 3,235 | 3,240 | 3,170 | 3,195 | -40 | -1.2% | 782,200 |
| 2016/08/17 | 3,210 | 3,260 | 3,205 | 3,235 | +30 | +0.9% | 886,900 |
| 2016/08/16 | 3,285 | 3,290 | 3,205 | 3,205 | -95 | -2.9% | 949,500 |
| 2016/08/15 | 3,265 | 3,315 | 3,260 | 3,300 | ±0 | ±0% | 349,000 |
| 2016/08/12 | 3,310 | 3,320 | 3,245 | 3,300 | -5 | -0.2% | 909,400 |
| 2016/08/10 | 3,255 | 3,335 | 3,235 | 3,305 | -10 | -0.3% | 881,300 |
| 2016/08/09 | 3,250 | 3,325 | 3,225 | 3,315 | +40 | +1.2% | 890,400 |
| 2016/08/08 | 3,245 | 3,340 | 3,240 | 3,275 | +90 | +2.8% | 1,324,100 |
| 2016/08/05 | 3,110 | 3,200 | 3,105 | 3,185 | +70 | +2.2% | 1,623,700 |
| 2016/08/04 | 3,100 | 3,115 | 3,025 | 3,115 | +5 | +0.2% | 1,577,100 |
| 2016/08/03 | 3,105 | 3,180 | 2,999 | 3,110 | +326 | +11.7% | 3,116,100 |
| 2016/08/02 | 2,765 | 2,835 | 2,765 | 2,784 | -30 | -1.1% | 1,074,000 |
| 2016/08/01 | 2,830 | 2,840 | 2,786 | 2,814 | -50 | -1.7% | 1,148,100 |
| 2016/07/29 | 2,812 | 2,881 | 2,760 | 2,864 | +42 | +1.5% | 1,086,100 |
| 2016/07/28 | 2,824 | 2,848 | 2,805 | 2,822 | -52 | -1.8% | 831,400 |
| 2016/07/27 | 2,863 | 2,919 | 2,859 | 2,874 | +27 | +0.9% | 892,500 |
| 2016/07/26 | 2,846 | 2,864 | 2,821 | 2,847 | +1 | ±0% | 865,800 |
| 2016/07/25 | 2,850 | 2,861 | 2,833 | 2,846 | -31 | -1.1% | 956,900 |
| 2016/07/22 | 2,935 | 2,937 | 2,873 | 2,877 | -74 | -2.5% | 941,200 |
| 2016/07/21 | 2,957 | 2,970 | 2,924 | 2,951 | +14 | +0.5% | 1,041,000 |
| 2016/07/20 | 2,960 | 2,978 | 2,913 | 2,937 | -78 | -2.6% | 1,085,200 |
| 2016/07/19 | 2,968 | 3,015 | 2,955 | 3,015 | +97 | +3.3% | 1,379,100 |
| 2016/07/15 | 2,885 | 2,945 | 2,863 | 2,918 | +13 | +0.4% | 1,696,500 |
| 2016/07/14 | 2,861 | 2,929 | 2,849 | 2,905 | +75 | +2.7% | 1,691,200 |
2101～
2150
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
