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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,210 | 3,261 | 3,194 | 3,255 | +55 | +1.7% | 1,349,800 |
| 2024/02/27 | 3,200 | 3,226 | 3,193 | 3,200 | -5 | -0.2% | 1,073,700 |
| 2024/02/26 | 3,181 | 3,256 | 3,178 | 3,205 | +34 | +1.1% | 1,225,900 |
| 2024/02/22 | 3,160 | 3,185 | 3,147 | 3,171 | -8 | -0.3% | 1,153,000 |
| 2024/02/21 | 3,170 | 3,220 | 3,140 | 3,179 | -41 | -1.3% | 2,038,000 |
| 2024/02/20 | 3,295 | 3,309 | 3,218 | 3,220 | -105 | -3.2% | 1,448,400 |
| 2024/02/19 | 3,309 | 3,339 | 3,278 | 3,325 | +45 | +1.4% | 765,700 |
| 2024/02/16 | 3,232 | 3,313 | 3,232 | 3,280 | +60 | +1.9% | 1,350,400 |
| 2024/02/15 | 3,298 | 3,315 | 3,165 | 3,220 | -93 | -2.8% | 2,117,200 |
| 2024/02/14 | 3,460 | 3,460 | 3,312 | 3,313 | -205 | -5.8% | 2,075,600 |
| 2024/02/13 | 3,470 | 3,543 | 3,425 | 3,518 | +176 | +5.3% | 2,421,600 |
| 2024/02/09 | 3,413 | 3,423 | 3,336 | 3,342 | -81 | -2.4% | 1,566,200 |
| 2024/02/08 | 3,461 | 3,464 | 3,346 | 3,423 | -14 | -0.4% | 1,913,300 |
| 2024/02/07 | 3,380 | 3,468 | 3,300 | 3,437 | +153 | +4.7% | 3,071,000 |
| 2024/02/06 | 3,330 | 3,337 | 3,272 | 3,284 | -62 | -1.9% | 1,716,100 |
| 2024/02/05 | 3,261 | 3,357 | 3,248 | 3,346 | +113 | +3.5% | 1,174,400 |
| 2024/02/02 | 3,220 | 3,297 | 3,216 | 3,233 | +9 | +0.3% | 881,500 |
| 2024/02/01 | 3,232 | 3,240 | 3,185 | 3,224 | -42 | -1.3% | 1,011,000 |
| 2024/01/31 | 3,240 | 3,269 | 3,213 | 3,266 | +2 | +0.1% | 1,042,600 |
| 2024/01/30 | 3,291 | 3,314 | 3,264 | 3,264 | -6 | -0.2% | 614,800 |
| 2024/01/29 | 3,299 | 3,304 | 3,249 | 3,270 | +6 | +0.2% | 999,800 |
| 2024/01/26 | 3,284 | 3,310 | 3,256 | 3,264 | -36 | -1.1% | 780,200 |
| 2024/01/25 | 3,310 | 3,334 | 3,249 | 3,300 | -33 | -1% | 816,600 |
| 2024/01/24 | 3,365 | 3,389 | 3,317 | 3,333 | -18 | -0.5% | 650,900 |
| 2024/01/23 | 3,370 | 3,374 | 3,335 | 3,351 | +34 | +1% | 881,700 |
| 2024/01/22 | 3,284 | 3,356 | 3,284 | 3,317 | +33 | +1% | 1,301,200 |
| 2024/01/19 | 3,362 | 3,378 | 3,282 | 3,284 | -52 | -1.6% | 945,200 |
| 2024/01/18 | 3,366 | 3,412 | 3,336 | 3,336 | -29 | -0.9% | 751,000 |
| 2024/01/17 | 3,467 | 3,482 | 3,365 | 3,365 | -84 | -2.4% | 1,081,400 |
| 2024/01/16 | 3,443 | 3,477 | 3,419 | 3,449 | -14 | -0.4% | 749,100 |
| 2024/01/15 | 3,450 | 3,485 | 3,423 | 3,463 | +16 | +0.5% | 916,600 |
| 2024/01/12 | 3,492 | 3,493 | 3,412 | 3,447 | +25 | +0.7% | 1,541,000 |
| 2024/01/11 | 3,424 | 3,435 | 3,373 | 3,422 | +50 | +1.5% | 1,088,700 |
| 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 |
351～
400
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
