河合楽器製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,710 | 3,745 | 3,570 | 3,700 | -5 | -0.1% | 13,500 |
| 2024/05/14 | 3,715 | 3,745 | 3,645 | 3,705 | -10 | -0.3% | 14,800 |
| 2024/05/13 | 3,720 | 3,720 | 3,670 | 3,715 | -5 | -0.1% | 3,500 |
| 2024/05/10 | 3,720 | 3,775 | 3,705 | 3,720 | -15 | -0.4% | 15,600 |
| 2024/05/09 | 3,655 | 3,745 | 3,650 | 3,735 | +90 | +2.5% | 6,300 |
| 2024/05/08 | 3,645 | 3,690 | 3,590 | 3,645 | ±0 | ±0% | 11,400 |
| 2024/05/07 | 3,645 | 3,685 | 3,500 | 3,645 | ±0 | ±0% | 9,900 |
| 2024/05/02 | 3,690 | 3,720 | 3,605 | 3,645 | -60 | -1.6% | 4,800 |
| 2024/05/01 | 3,745 | 3,745 | 3,690 | 3,705 | -40 | -1.1% | 3,800 |
| 2024/04/30 | 3,680 | 3,750 | 3,675 | 3,745 | +75 | +2% | 7,300 |
| 2024/04/26 | 3,645 | 3,685 | 3,610 | 3,670 | +45 | +1.2% | 13,800 |
| 2024/04/25 | 3,720 | 3,760 | 3,615 | 3,625 | -95 | -2.6% | 14,400 |
| 2024/04/24 | 3,725 | 3,750 | 3,720 | 3,720 | +45 | +1.2% | 7,200 |
| 2024/04/23 | 3,620 | 3,715 | 3,620 | 3,675 | +55 | +1.5% | 8,900 |
| 2024/04/22 | 3,595 | 3,630 | 3,590 | 3,620 | +50 | +1.4% | 5,200 |
| 2024/04/19 | 3,595 | 3,600 | 3,550 | 3,570 | -40 | -1.1% | 7,000 |
| 2024/04/18 | 3,540 | 3,635 | 3,540 | 3,610 | +40 | +1.1% | 10,000 |
| 2024/04/17 | 3,600 | 3,600 | 3,550 | 3,570 | -35 | -1% | 13,400 |
| 2024/04/16 | 3,605 | 3,615 | 3,585 | 3,605 | -10 | -0.3% | 7,400 |
| 2024/04/15 | 3,595 | 3,650 | 3,575 | 3,615 | -5 | -0.1% | 10,400 |
| 2024/04/12 | 3,640 | 3,685 | 3,565 | 3,620 | -20 | -0.5% | 11,600 |
| 2024/04/11 | 3,595 | 3,650 | 3,590 | 3,640 | +55 | +1.5% | 8,700 |
| 2024/04/10 | 3,570 | 3,585 | 3,565 | 3,585 | +15 | +0.4% | 4,000 |
| 2024/04/09 | 3,580 | 3,580 | 3,550 | 3,570 | +25 | +0.7% | 4,000 |
| 2024/04/08 | 3,590 | 3,590 | 3,530 | 3,545 | ±0 | ±0% | 10,500 |
| 2024/04/05 | 3,520 | 3,545 | 3,515 | 3,545 | +15 | +0.4% | 8,100 |
| 2024/04/04 | 3,575 | 3,575 | 3,530 | 3,530 | -10 | -0.3% | 12,700 |
| 2024/04/03 | 3,500 | 3,575 | 3,490 | 3,540 | +35 | +1% | 15,500 |
| 2024/04/02 | 3,570 | 3,570 | 3,485 | 3,505 | -65 | -1.8% | 25,500 |
| 2024/04/01 | 3,590 | 3,635 | 3,540 | 3,570 | -25 | -0.7% | 10,700 |
| 2024/03/29 | 3,570 | 3,620 | 3,545 | 3,595 | +10 | +0.3% | 14,300 |
| 2024/03/28 | 3,600 | 3,635 | 3,560 | 3,585 | -120 | -3.2% | 10,400 |
| 2024/03/27 | 3,700 | 3,755 | 3,695 | 3,705 | +45 | +1.2% | 20,600 |
| 2024/03/26 | 3,635 | 3,690 | 3,625 | 3,660 | -5 | -0.1% | 13,200 |
| 2024/03/25 | 3,620 | 3,695 | 3,620 | 3,665 | +70 | +1.9% | 16,000 |
| 2024/03/22 | 3,570 | 3,595 | 3,520 | 3,595 | +45 | +1.3% | 9,300 |
| 2024/03/21 | 3,550 | 3,550 | 3,510 | 3,550 | ±0 | ±0% | 19,200 |
| 2024/03/19 | 3,550 | 3,550 | 3,500 | 3,550 | ±0 | ±0% | 12,800 |
| 2024/03/18 | 3,550 | 3,560 | 3,530 | 3,550 | +45 | +1.3% | 6,600 |
| 2024/03/15 | 3,485 | 3,540 | 3,485 | 3,505 | +20 | +0.6% | 8,700 |
| 2024/03/14 | 3,455 | 3,495 | 3,445 | 3,485 | +30 | +0.9% | 9,500 |
| 2024/03/13 | 3,470 | 3,470 | 3,415 | 3,455 | +5 | +0.1% | 7,300 |
| 2024/03/12 | 3,415 | 3,460 | 3,390 | 3,450 | +45 | +1.3% | 7,500 |
| 2024/03/11 | 3,425 | 3,425 | 3,370 | 3,405 | -35 | -1% | 10,700 |
| 2024/03/08 | 3,415 | 3,445 | 3,400 | 3,440 | +25 | +0.7% | 15,200 |
| 2024/03/07 | 3,400 | 3,430 | 3,355 | 3,415 | +45 | +1.3% | 15,900 |
| 2024/03/06 | 3,335 | 3,390 | 3,335 | 3,370 | +35 | +1% | 9,800 |
| 2024/03/05 | 3,395 | 3,395 | 3,330 | 3,335 | -60 | -1.8% | 9,300 |
| 2024/03/04 | 3,490 | 3,490 | 3,385 | 3,395 | -95 | -2.7% | 14,700 |
| 2024/03/01 | 3,515 | 3,540 | 3,475 | 3,490 | -20 | -0.6% | 9,200 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「河合楽」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 |
|---|---|---|---|---|---|---|---|---|
| 河合楽 | 339,500円 | -5.8% | -11.3% | 2.80% | 9.12倍 | 0.71倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| ツツミ | 220,400円 | -0.0% | -16.6% | 3.18% | 40.52倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| プロネクサス | 122,800円 | +2.9% | +54.2% | 4.23% | 11.82倍 | 1.23倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 日本創発 | 56,000円 | +2.9% | +0.2% | 2.32% | 10.43倍 | 1.76倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| キングジム | 88,100円 | +1.5% | -56.0% | 1.59% | 96.81倍 | 1.03倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
