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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 947 | 970 | 941 | 955 | +4 | +0.4% | 1,054,200 |
| 2010/08/12 | 943 | 953 | 931 | 951 | -10 | -1% | 782,200 |
| 2010/08/11 | 987 | 989 | 959 | 961 | -34 | -3.4% | 676,900 |
| 2010/08/10 | 1,001 | 1,014 | 988 | 995 | -2 | -0.2% | 783,900 |
| 2010/08/09 | 983 | 1,006 | 983 | 997 | -1 | -0.1% | 751,300 |
| 2010/08/06 | 974 | 1,006 | 973 | 998 | +10 | +1% | 848,900 |
| 2010/08/05 | 993 | 1,012 | 983 | 988 | +22 | +2.3% | 1,086,700 |
| 2010/08/04 | 1,005 | 1,005 | 963 | 966 | -42 | -4.2% | 1,296,100 |
| 2010/08/03 | 1,015 | 1,025 | 995 | 1,008 | +7 | +0.7% | 1,014,300 |
| 2010/08/02 | 973 | 1,011 | 968 | 1,001 | +42 | +4.4% | 1,378,300 |
| 2010/07/30 | 976 | 981 | 956 | 959 | -26 | -2.6% | 1,159,100 |
| 2010/07/29 | 984 | 990 | 975 | 985 | -19 | -1.9% | 726,500 |
| 2010/07/28 | 963 | 1,005 | 956 | 1,004 | +56 | +5.9% | 1,665,400 |
| 2010/07/27 | 944 | 948 | 933 | 948 | +10 | +1.1% | 690,100 |
| 2010/07/26 | 941 | 948 | 936 | 938 | +6 | +0.6% | 573,100 |
| 2010/07/23 | 940 | 940 | 922 | 932 | +22 | +2.4% | 662,000 |
| 2010/07/22 | 907 | 913 | 898 | 910 | -1 | -0.1% | 806,900 |
| 2010/07/21 | 929 | 932 | 901 | 911 | -5 | -0.5% | 671,000 |
| 2010/07/20 | 921 | 928 | 910 | 916 | -15 | -1.6% | 590,200 |
| 2010/07/16 | 959 | 961 | 931 | 931 | -40 | -4.1% | 786,300 |
| 2010/07/15 | 970 | 982 | 969 | 971 | -12 | -1.2% | 874,600 |
| 2010/07/14 | 977 | 990 | 973 | 983 | +33 | +3.5% | 1,029,000 |
| 2010/07/13 | 939 | 955 | 939 | 950 | +12 | +1.3% | 699,700 |
| 2010/07/12 | 940 | 957 | 937 | 938 | -13 | -1.4% | 665,000 |
| 2010/07/09 | 954 | 960 | 945 | 951 | +12 | +1.3% | 1,148,500 |
| 2010/07/08 | 940 | 944 | 934 | 939 | +20 | +2.2% | 587,700 |
| 2010/07/07 | 915 | 932 | 912 | 919 | +5 | +0.5% | 1,144,600 |
| 2010/07/06 | 890 | 918 | 875 | 914 | +23 | +2.6% | 1,074,700 |
| 2010/07/05 | 894 | 899 | 888 | 891 | +5 | +0.6% | 556,300 |
| 2010/07/02 | 894 | 897 | 881 | 886 | -1 | -0.1% | 758,900 |
| 2010/07/01 | 901 | 905 | 884 | 887 | -29 | -3.2% | 1,006,000 |
| 2010/06/30 | 938 | 939 | 913 | 916 | -28 | -3% | 1,376,600 |
| 2010/06/29 | 936 | 958 | 934 | 944 | +18 | +1.9% | 1,331,900 |
| 2010/06/28 | 919 | 933 | 917 | 926 | +17 | +1.9% | 1,056,100 |
| 2010/06/25 | 914 | 915 | 903 | 909 | -20 | -2.2% | 843,100 |
| 2010/06/24 | 937 | 945 | 927 | 929 | -7 | -0.7% | 558,400 |
| 2010/06/23 | 946 | 947 | 930 | 936 | -21 | -2.2% | 596,100 |
| 2010/06/22 | 951 | 966 | 951 | 957 | +7 | +0.7% | 1,039,700 |
| 2010/06/21 | 942 | 954 | 942 | 950 | +25 | +2.7% | 710,400 |
| 2010/06/18 | 930 | 934 | 920 | 925 | -1 | -0.1% | 534,400 |
| 2010/06/17 | 929 | 938 | 925 | 926 | +3 | +0.3% | 717,800 |
| 2010/06/16 | 918 | 926 | 915 | 923 | +20 | +2.2% | 552,900 |
| 2010/06/15 | 908 | 910 | 900 | 903 | ±0 | ±0% | 645,700 |
| 2010/06/14 | 914 | 921 | 900 | 903 | -11 | -1.2% | 996,100 |
| 2010/06/11 | 904 | 925 | 900 | 914 | +25 | +2.8% | 3,805,300 |
| 2010/06/10 | 896 | 896 | 880 | 889 | +5 | +0.6% | 614,100 |
| 2010/06/09 | 898 | 898 | 876 | 884 | -23 | -2.5% | 1,111,100 |
| 2010/06/08 | 900 | 913 | 894 | 907 | +4 | +0.4% | 914,100 |
| 2010/06/07 | 913 | 915 | 901 | 903 | -39 | -4.1% | 827,500 |
| 2010/06/04 | 943 | 949 | 936 | 942 | -5 | -0.5% | 781,700 |
3601～
3650
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
