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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,540 | 1,549 | 1,503 | 1,529 | +10 | +0.7% | 967,600 |
| 2014/01/30 | 1,537 | 1,543 | 1,501 | 1,519 | -57 | -3.6% | 1,140,300 |
| 2014/01/29 | 1,546 | 1,576 | 1,538 | 1,576 | +48 | +3.1% | 1,004,200 |
| 2014/01/28 | 1,510 | 1,537 | 1,497 | 1,528 | +33 | +2.2% | 1,093,900 |
| 2014/01/27 | 1,500 | 1,515 | 1,491 | 1,495 | -56 | -3.6% | 1,005,600 |
| 2014/01/24 | 1,594 | 1,599 | 1,539 | 1,551 | -66 | -4.1% | 1,840,300 |
| 2014/01/23 | 1,640 | 1,657 | 1,609 | 1,617 | +3 | +0.2% | 1,793,700 |
| 2014/01/22 | 1,612 | 1,643 | 1,590 | 1,614 | -5 | -0.3% | 1,499,800 |
| 2014/01/21 | 1,615 | 1,639 | 1,609 | 1,619 | +7 | +0.4% | 927,500 |
| 2014/01/20 | 1,618 | 1,621 | 1,598 | 1,612 | -3 | -0.2% | 560,200 |
| 2014/01/17 | 1,610 | 1,631 | 1,603 | 1,615 | -16 | -1% | 1,545,200 |
| 2014/01/16 | 1,644 | 1,658 | 1,624 | 1,631 | -13 | -0.8% | 962,800 |
| 2014/01/15 | 1,640 | 1,646 | 1,619 | 1,644 | +37 | +2.3% | 1,336,400 |
| 2014/01/14 | 1,630 | 1,640 | 1,603 | 1,607 | -83 | -4.9% | 1,410,900 |
| 2014/01/10 | 1,659 | 1,690 | 1,641 | 1,690 | +10 | +0.6% | 1,637,200 |
| 2014/01/09 | 1,676 | 1,689 | 1,662 | 1,680 | -21 | -1.2% | 938,200 |
| 2014/01/08 | 1,669 | 1,705 | 1,666 | 1,701 | +44 | +2.7% | 924,000 |
| 2014/01/07 | 1,636 | 1,667 | 1,630 | 1,657 | +7 | +0.4% | 942,200 |
| 2014/01/06 | 1,631 | 1,666 | 1,624 | 1,650 | -19 | -1.1% | 1,216,400 |
| 2013/12/30 | 1,657 | 1,673 | 1,641 | 1,669 | +21 | +1.3% | 887,400 |
| 2013/12/27 | 1,665 | 1,673 | 1,630 | 1,648 | -9 | -0.5% | 809,700 |
| 2013/12/26 | 1,675 | 1,675 | 1,649 | 1,657 | +8 | +0.5% | 747,700 |
| 2013/12/25 | 1,629 | 1,649 | 1,622 | 1,649 | +23 | +1.4% | 787,400 |
| 2013/12/24 | 1,648 | 1,680 | 1,619 | 1,626 | -15 | -0.9% | 1,289,200 |
| 2013/12/20 | 1,620 | 1,641 | 1,617 | 1,641 | +14 | +0.9% | 1,490,700 |
| 2013/12/19 | 1,600 | 1,648 | 1,599 | 1,627 | +36 | +2.3% | 1,414,800 |
| 2013/12/18 | 1,555 | 1,598 | 1,551 | 1,591 | +26 | +1.7% | 1,161,700 |
| 2013/12/17 | 1,550 | 1,582 | 1,543 | 1,565 | +43 | +2.8% | 1,223,400 |
| 2013/12/16 | 1,557 | 1,563 | 1,515 | 1,522 | -33 | -2.1% | 584,500 |
| 2013/12/13 | 1,535 | 1,575 | 1,532 | 1,555 | +18 | +1.2% | 2,809,800 |
| 2013/12/12 | 1,527 | 1,550 | 1,522 | 1,537 | -18 | -1.2% | 993,300 |
| 2013/12/11 | 1,558 | 1,569 | 1,536 | 1,555 | -15 | -1% | 784,400 |
| 2013/12/10 | 1,590 | 1,590 | 1,565 | 1,570 | -18 | -1.1% | 767,900 |
| 2013/12/09 | 1,580 | 1,590 | 1,571 | 1,588 | +49 | +3.2% | 939,400 |
| 2013/12/06 | 1,513 | 1,544 | 1,512 | 1,539 | +15 | +1% | 950,200 |
| 2013/12/05 | 1,548 | 1,563 | 1,521 | 1,524 | -37 | -2.4% | 1,110,800 |
| 2013/12/04 | 1,592 | 1,598 | 1,556 | 1,561 | -63 | -3.9% | 1,217,700 |
| 2013/12/03 | 1,620 | 1,636 | 1,610 | 1,624 | +18 | +1.1% | 1,120,600 |
| 2013/12/02 | 1,627 | 1,630 | 1,595 | 1,606 | -7 | -0.4% | 716,600 |
| 2013/11/29 | 1,622 | 1,637 | 1,594 | 1,613 | -9 | -0.6% | 1,149,800 |
| 2013/11/28 | 1,584 | 1,625 | 1,579 | 1,622 | +50 | +3.2% | 1,297,500 |
| 2013/11/27 | 1,569 | 1,592 | 1,566 | 1,572 | +1 | +0.1% | 821,900 |
| 2013/11/26 | 1,568 | 1,588 | 1,565 | 1,571 | -2 | -0.1% | 1,860,000 |
| 2013/11/25 | 1,555 | 1,580 | 1,536 | 1,573 | +32 | +2.1% | 1,486,500 |
| 2013/11/22 | 1,590 | 1,593 | 1,535 | 1,541 | -33 | -2.1% | 2,036,800 |
| 2013/11/21 | 1,547 | 1,575 | 1,535 | 1,574 | +57 | +3.8% | 1,421,900 |
| 2013/11/20 | 1,534 | 1,545 | 1,513 | 1,517 | -15 | -1% | 792,400 |
| 2013/11/19 | 1,529 | 1,547 | 1,510 | 1,532 | -3 | -0.2% | 852,000 |
| 2013/11/18 | 1,563 | 1,564 | 1,526 | 1,535 | -11 | -0.7% | 1,386,500 |
| 2013/11/15 | 1,550 | 1,558 | 1,531 | 1,546 | +20 | +1.3% | 1,676,500 |
2751～
2800
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
