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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,800 | 1,802 | 1,753 | 1,767 | -2 | -0.1% | 682,000 |
| 2015/02/06 | 1,785 | 1,787 | 1,754 | 1,769 | +24 | +1.4% | 1,003,400 |
| 2015/02/05 | 1,718 | 1,773 | 1,718 | 1,745 | -13 | -0.7% | 782,600 |
| 2015/02/04 | 1,726 | 1,758 | 1,713 | 1,758 | +74 | +4.4% | 909,800 |
| 2015/02/03 | 1,711 | 1,711 | 1,678 | 1,684 | -34 | -2% | 736,000 |
| 2015/02/02 | 1,733 | 1,740 | 1,704 | 1,718 | -13 | -0.8% | 453,900 |
| 2015/01/30 | 1,776 | 1,783 | 1,727 | 1,731 | -12 | -0.7% | 725,000 |
| 2015/01/29 | 1,682 | 1,754 | 1,682 | 1,743 | +30 | +1.8% | 1,015,600 |
| 2015/01/28 | 1,682 | 1,718 | 1,675 | 1,713 | +20 | +1.2% | 615,300 |
| 2015/01/27 | 1,665 | 1,694 | 1,660 | 1,693 | +48 | +2.9% | 890,900 |
| 2015/01/26 | 1,656 | 1,668 | 1,636 | 1,645 | -45 | -2.7% | 1,105,000 |
| 2015/01/23 | 1,728 | 1,733 | 1,683 | 1,690 | -29 | -1.7% | 829,700 |
| 2015/01/22 | 1,713 | 1,726 | 1,697 | 1,719 | -2 | -0.1% | 642,200 |
| 2015/01/21 | 1,709 | 1,724 | 1,696 | 1,721 | +14 | +0.8% | 748,600 |
| 2015/01/20 | 1,679 | 1,710 | 1,673 | 1,707 | +24 | +1.4% | 870,300 |
| 2015/01/19 | 1,666 | 1,691 | 1,659 | 1,683 | +34 | +2.1% | 780,300 |
| 2015/01/16 | 1,688 | 1,692 | 1,607 | 1,649 | -88 | -5.1% | 1,901,500 |
| 2015/01/15 | 1,700 | 1,744 | 1,699 | 1,737 | +47 | +2.8% | 753,300 |
| 2015/01/14 | 1,701 | 1,734 | 1,686 | 1,690 | -34 | -2% | 874,300 |
| 2015/01/13 | 1,702 | 1,725 | 1,694 | 1,724 | -8 | -0.5% | 715,300 |
| 2015/01/09 | 1,772 | 1,780 | 1,725 | 1,732 | -8 | -0.5% | 1,223,100 |
| 2015/01/08 | 1,711 | 1,746 | 1,705 | 1,740 | +37 | +2.2% | 729,600 |
| 2015/01/07 | 1,690 | 1,720 | 1,689 | 1,703 | -7 | -0.4% | 966,600 |
| 2015/01/06 | 1,741 | 1,752 | 1,709 | 1,710 | -82 | -4.6% | 993,300 |
| 2015/01/05 | 1,779 | 1,806 | 1,757 | 1,792 | -3 | -0.2% | 560,000 |
| 2014/12/30 | 1,841 | 1,846 | 1,795 | 1,795 | -55 | -3% | 593,300 |
| 2014/12/29 | 1,870 | 1,885 | 1,824 | 1,850 | -4 | -0.2% | 561,100 |
| 2014/12/26 | 1,830 | 1,857 | 1,827 | 1,854 | +14 | +0.8% | 275,100 |
| 2014/12/25 | 1,859 | 1,863 | 1,832 | 1,840 | -12 | -0.6% | 317,600 |
| 2014/12/24 | 1,846 | 1,867 | 1,838 | 1,852 | +41 | +2.3% | 903,600 |
| 2014/12/22 | 1,819 | 1,826 | 1,793 | 1,811 | -1 | -0.1% | 514,200 |
| 2014/12/19 | 1,838 | 1,841 | 1,797 | 1,812 | +20 | +1.1% | 887,800 |
| 2014/12/18 | 1,782 | 1,800 | 1,779 | 1,792 | +49 | +2.8% | 772,200 |
| 2014/12/17 | 1,722 | 1,748 | 1,712 | 1,743 | +10 | +0.6% | 1,098,300 |
| 2014/12/16 | 1,737 | 1,765 | 1,729 | 1,733 | -41 | -2.3% | 1,220,000 |
| 2014/12/15 | 1,782 | 1,804 | 1,769 | 1,774 | -48 | -2.6% | 1,237,800 |
| 2014/12/12 | 1,801 | 1,845 | 1,800 | 1,822 | +36 | +2% | 2,362,500 |
| 2014/12/11 | 1,759 | 1,790 | 1,752 | 1,786 | -9 | -0.5% | 729,600 |
| 2014/12/10 | 1,810 | 1,820 | 1,779 | 1,795 | -48 | -2.6% | 922,200 |
| 2014/12/09 | 1,827 | 1,859 | 1,824 | 1,843 | -10 | -0.5% | 693,400 |
| 2014/12/08 | 1,859 | 1,866 | 1,836 | 1,853 | -9 | -0.5% | 760,600 |
| 2014/12/05 | 1,859 | 1,878 | 1,852 | 1,862 | +3 | +0.2% | 699,500 |
| 2014/12/04 | 1,861 | 1,871 | 1,843 | 1,859 | +8 | +0.4% | 973,200 |
| 2014/12/03 | 1,822 | 1,870 | 1,822 | 1,851 | +42 | +2.3% | 1,188,000 |
| 2014/12/02 | 1,793 | 1,818 | 1,784 | 1,809 | +2 | +0.1% | 960,900 |
| 2014/12/01 | 1,767 | 1,812 | 1,767 | 1,807 | +38 | +2.1% | 775,000 |
| 2014/11/28 | 1,749 | 1,770 | 1,749 | 1,769 | +23 | +1.3% | 1,022,900 |
| 2014/11/27 | 1,737 | 1,768 | 1,736 | 1,746 | +14 | +0.8% | 1,172,800 |
| 2014/11/26 | 1,718 | 1,739 | 1,716 | 1,732 | +13 | +0.8% | 996,000 |
| 2014/11/25 | 1,730 | 1,734 | 1,712 | 1,719 | +15 | +0.9% | 935,600 |
2501～
2550
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
