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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,506 | 3,528 | 3,484 | 3,502 | -3 | -0.1% | 579,000 |
| 2024/07/23 | 3,550 | 3,568 | 3,496 | 3,505 | -37 | -1% | 496,000 |
| 2024/07/22 | 3,574 | 3,582 | 3,526 | 3,542 | -14 | -0.4% | 498,200 |
| 2024/07/19 | 3,548 | 3,587 | 3,540 | 3,556 | +13 | +0.4% | 639,200 |
| 2024/07/18 | 3,585 | 3,606 | 3,543 | 3,543 | -61 | -1.7% | 892,300 |
| 2024/07/17 | 3,594 | 3,623 | 3,575 | 3,604 | +24 | +0.7% | 638,500 |
| 2024/07/16 | 3,597 | 3,612 | 3,557 | 3,580 | -33 | -0.9% | 1,053,400 |
| 2024/07/12 | 3,630 | 3,678 | 3,613 | 3,613 | -87 | -2.4% | 1,413,300 |
| 2024/07/11 | 3,699 | 3,745 | 3,694 | 3,700 | +15 | +0.4% | 590,100 |
| 2024/07/10 | 3,680 | 3,704 | 3,667 | 3,685 | -19 | -0.5% | 642,200 |
| 2024/07/09 | 3,632 | 3,722 | 3,632 | 3,704 | +72 | +2% | 880,100 |
| 2024/07/08 | 3,650 | 3,668 | 3,627 | 3,632 | -33 | -0.9% | 654,700 |
| 2024/07/05 | 3,700 | 3,715 | 3,662 | 3,665 | -22 | -0.6% | 430,500 |
| 2024/07/04 | 3,662 | 3,710 | 3,653 | 3,687 | +8 | +0.2% | 592,800 |
| 2024/07/03 | 3,650 | 3,693 | 3,620 | 3,679 | +12 | +0.3% | 825,400 |
| 2024/07/02 | 3,702 | 3,725 | 3,647 | 3,667 | -68 | -1.8% | 1,022,200 |
| 2024/07/01 | 3,776 | 3,798 | 3,702 | 3,735 | -31 | -0.8% | 778,700 |
| 2024/06/28 | 3,800 | 3,815 | 3,761 | 3,766 | -20 | -0.5% | 896,000 |
| 2024/06/27 | 3,700 | 3,787 | 3,700 | 3,786 | +46 | +1.2% | 838,900 |
| 2024/06/26 | 3,680 | 3,773 | 3,667 | 3,740 | +5 | +0.1% | 898,700 |
| 2024/06/25 | 3,775 | 3,810 | 3,723 | 3,735 | -20 | -0.5% | 965,100 |
| 2024/06/24 | 3,698 | 3,755 | 3,692 | 3,755 | +60 | +1.6% | 738,300 |
| 2024/06/21 | 3,620 | 3,695 | 3,620 | 3,695 | +57 | +1.6% | 2,635,700 |
| 2024/06/20 | 3,656 | 3,696 | 3,628 | 3,638 | -11 | -0.3% | 682,300 |
| 2024/06/19 | 3,701 | 3,728 | 3,640 | 3,649 | -84 | -2.3% | 869,500 |
| 2024/06/18 | 3,696 | 3,734 | 3,669 | 3,733 | +51 | +1.4% | 680,100 |
| 2024/06/17 | 3,722 | 3,729 | 3,645 | 3,682 | -33 | -0.9% | 1,100,000 |
| 2024/06/14 | 3,673 | 3,746 | 3,629 | 3,715 | +51 | +1.4% | 1,589,100 |
| 2024/06/13 | 3,650 | 3,687 | 3,618 | 3,664 | +22 | +0.6% | 824,700 |
| 2024/06/12 | 3,609 | 3,711 | 3,600 | 3,642 | +17 | +0.5% | 1,015,000 |
| 2024/06/11 | 3,656 | 3,685 | 3,624 | 3,625 | -21 | -0.6% | 720,400 |
| 2024/06/10 | 3,672 | 3,679 | 3,587 | 3,646 | -59 | -1.6% | 1,030,900 |
| 2024/06/07 | 3,665 | 3,716 | 3,647 | 3,705 | +39 | +1.1% | 1,080,700 |
| 2024/06/06 | 3,720 | 3,722 | 3,661 | 3,666 | -51 | -1.4% | 1,064,300 |
| 2024/06/05 | 3,721 | 3,744 | 3,685 | 3,717 | -41 | -1.1% | 1,328,000 |
| 2024/06/04 | 3,576 | 3,761 | 3,562 | 3,758 | +206 | +5.8% | 3,111,900 |
| 2024/06/03 | 3,569 | 3,599 | 3,535 | 3,552 | -17 | -0.5% | 1,664,600 |
| 2024/05/31 | 3,508 | 3,634 | 3,504 | 3,569 | +44 | +1.2% | 13,278,700 |
| 2024/05/30 | 3,430 | 3,525 | 3,402 | 3,525 | +75 | +2.2% | 1,648,300 |
| 2024/05/29 | 3,513 | 3,553 | 3,436 | 3,450 | +25 | +0.7% | 1,809,300 |
| 2024/05/28 | 3,370 | 3,428 | 3,361 | 3,425 | +72 | +2.1% | 1,158,800 |
| 2024/05/27 | 3,362 | 3,362 | 3,274 | 3,353 | -19 | -0.6% | 1,440,700 |
| 2024/05/24 | 3,358 | 3,391 | 3,338 | 3,372 | -102 | -2.9% | 1,715,700 |
| 2024/05/23 | 3,405 | 3,487 | 3,401 | 3,474 | +57 | +1.7% | 1,562,200 |
| 2024/05/22 | 3,482 | 3,509 | 3,401 | 3,417 | -62 | -1.8% | 1,042,600 |
| 2024/05/21 | 3,476 | 3,507 | 3,453 | 3,479 | +3 | +0.1% | 887,800 |
| 2024/05/20 | 3,426 | 3,504 | 3,406 | 3,476 | +31 | +0.9% | 971,100 |
| 2024/05/17 | 3,440 | 3,494 | 3,429 | 3,445 | -56 | -1.6% | 907,000 |
| 2024/05/16 | 3,473 | 3,512 | 3,443 | 3,501 | ±0 | ±0% | 912,100 |
| 2024/05/15 | 3,641 | 3,649 | 3,465 | 3,501 | -104 | -2.9% | 1,740,700 |
251～
300
件表示中 / 3754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 | 108,800円 | -1.5% | +80.3% | 2.39% | 17.31倍 | 1.10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 | 235,500円 | +2.9% | -9.4% | 1.70% | 11.71倍 | 0.93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 | 413,800円 | +9.4% | +9.5% | 1.35% | 18.27倍 | 0.92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 |
| コクヨ | 89,800円 | +5.6% | +1.6% | 2.56% | 19.60倍 | 1.53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 | 322,700円 | +3.9% | -9.3% | 1.98% | 20.44倍 | 2.69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
