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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 3,274 | 3,381 | 3,270 | 3,372 | +111 | +3.4% | 1,141,100 |
| 2024/01/09 | 3,285 | 3,323 | 3,238 | 3,261 | +6 | +0.2% | 1,062,500 |
| 2024/01/05 | 3,296 | 3,304 | 3,255 | 3,255 | -41 | -1.2% | 707,000 |
| 2024/01/04 | 3,282 | 3,296 | 3,202 | 3,296 | +39 | +1.2% | 909,000 |
| 2023/12/29 | 3,242 | 3,270 | 3,237 | 3,257 | +6 | +0.2% | 739,500 |
| 2023/12/28 | 3,240 | 3,257 | 3,220 | 3,251 | -5 | -0.2% | 502,400 |
| 2023/12/27 | 3,200 | 3,265 | 3,200 | 3,256 | +51 | +1.6% | 967,900 |
| 2023/12/26 | 3,190 | 3,208 | 3,190 | 3,205 | +13 | +0.4% | 597,800 |
| 2023/12/25 | 3,258 | 3,258 | 3,190 | 3,192 | -41 | -1.3% | 571,500 |
| 2023/12/22 | 3,239 | 3,264 | 3,223 | 3,233 | +3 | +0.1% | 770,500 |
| 2023/12/21 | 3,242 | 3,250 | 3,227 | 3,230 | -31 | -1% | 692,600 |
| 2023/12/20 | 3,257 | 3,313 | 3,250 | 3,261 | +28 | +0.9% | 1,055,400 |
| 2023/12/19 | 3,210 | 3,257 | 3,184 | 3,233 | +9 | +0.3% | 624,300 |
| 2023/12/18 | 3,200 | 3,241 | 3,192 | 3,224 | -14 | -0.4% | 883,200 |
| 2023/12/15 | 3,170 | 3,257 | 3,166 | 3,238 | +96 | +3.1% | 1,238,800 |
| 2023/12/14 | 3,202 | 3,205 | 3,133 | 3,142 | -76 | -2.4% | 1,108,400 |
| 2023/12/13 | 3,190 | 3,230 | 3,190 | 3,218 | +42 | +1.3% | 1,036,600 |
| 2023/12/12 | 3,269 | 3,271 | 3,174 | 3,176 | -40 | -1.2% | 991,400 |
| 2023/12/11 | 3,259 | 3,269 | 3,213 | 3,216 | ±0 | ±0% | 944,400 |
| 2023/12/08 | 3,271 | 3,271 | 3,199 | 3,216 | -55 | -1.7% | 1,437,900 |
| 2023/12/07 | 3,364 | 3,366 | 3,262 | 3,271 | -121 | -3.6% | 1,520,700 |
| 2023/12/06 | 3,347 | 3,393 | 3,346 | 3,392 | +53 | +1.6% | 748,200 |
| 2023/12/05 | 3,341 | 3,388 | 3,337 | 3,339 | -10 | -0.3% | 929,600 |
| 2023/12/04 | 3,400 | 3,411 | 3,349 | 3,349 | -56 | -1.6% | 923,100 |
| 2023/12/01 | 3,473 | 3,478 | 3,405 | 3,405 | -56 | -1.6% | 808,800 |
| 2023/11/30 | 3,470 | 3,500 | 3,428 | 3,461 | -20 | -0.6% | 2,284,900 |
| 2023/11/29 | 3,498 | 3,516 | 3,476 | 3,481 | -22 | -0.6% | 742,600 |
| 2023/11/28 | 3,537 | 3,550 | 3,503 | 3,503 | -31 | -0.9% | 907,200 |
| 2023/11/27 | 3,594 | 3,598 | 3,527 | 3,534 | -58 | -1.6% | 754,500 |
| 2023/11/24 | 3,626 | 3,630 | 3,571 | 3,592 | -14 | -0.4% | 856,900 |
| 2023/11/22 | 3,511 | 3,620 | 3,507 | 3,606 | +100 | +2.9% | 1,463,900 |
| 2023/11/21 | 3,460 | 3,528 | 3,450 | 3,506 | +37 | +1.1% | 1,246,300 |
| 2023/11/20 | 3,459 | 3,509 | 3,456 | 3,469 | +52 | +1.5% | 1,090,400 |
| 2023/11/17 | 3,417 | 3,448 | 3,384 | 3,417 | -37 | -1.1% | 1,288,800 |
| 2023/11/16 | 3,501 | 3,519 | 3,443 | 3,454 | -64 | -1.8% | 1,104,800 |
| 2023/11/15 | 3,525 | 3,529 | 3,490 | 3,518 | +63 | +1.8% | 1,753,000 |
| 2023/11/14 | 3,479 | 3,507 | 3,455 | 3,455 | -44 | -1.3% | 1,389,000 |
| 2023/11/13 | 3,637 | 3,638 | 3,494 | 3,499 | -105 | -2.9% | 1,457,400 |
| 2023/11/10 | 3,610 | 3,621 | 3,563 | 3,604 | -43 | -1.2% | 1,318,900 |
| 2023/11/09 | 3,555 | 3,661 | 3,525 | 3,647 | +77 | +2.2% | 1,411,000 |
| 2023/11/08 | 3,637 | 3,642 | 3,570 | 3,570 | -69 | -1.9% | 1,693,100 |
| 2023/11/07 | 3,720 | 3,725 | 3,633 | 3,639 | -123 | -3.3% | 1,700,900 |
| 2023/11/06 | 3,791 | 3,791 | 3,731 | 3,762 | +32 | +0.9% | 1,889,900 |
| 2023/11/02 | 3,820 | 3,833 | 3,721 | 3,730 | -350 | -8.6% | 2,555,300 |
| 2023/11/01 | 4,096 | 4,101 | 4,043 | 4,080 | +101 | +2.5% | 871,700 |
| 2023/10/31 | 3,935 | 4,007 | 3,928 | 3,979 | +44 | +1.1% | 943,400 |
| 2023/10/30 | 3,920 | 3,941 | 3,898 | 3,935 | -29 | -0.7% | 572,600 |
| 2023/10/27 | 3,920 | 3,981 | 3,915 | 3,964 | +64 | +1.6% | 615,400 |
| 2023/10/26 | 3,900 | 3,941 | 3,887 | 3,900 | -54 | -1.4% | 557,200 |
| 2023/10/25 | 3,957 | 3,986 | 3,924 | 3,954 | +67 | +1.7% | 566,200 |
201～
250
件表示中 / 3571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 | 125,500円 | +2.6% | +28.9% | 2.02% | 17.36倍 | 1.21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 | 265,400円 | +2.1% | +1.3% | 1.21% | 13.58倍 | 1.04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 | 451,200円 | +2.5% | +6.9% | 1.06% | 24.43倍 | 0.96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 |
| タカラトミー | 408,300円 | +15.2% | +26.4% | 1.37% | 25.21倍 | 3.66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 |
| コクヨ | 247,500円 | +2.8% | -9.6% | 3.07% | 13.11倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
