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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,515 | 3,540 | 3,475 | 3,490 | -20 | -0.6% | 9,200 |
| 2024/02/29 | 3,500 | 3,535 | 3,480 | 3,510 | +40 | +1.2% | 11,700 |
| 2024/02/28 | 3,445 | 3,515 | 3,445 | 3,470 | +10 | +0.3% | 11,700 |
| 2024/02/27 | 3,410 | 3,475 | 3,410 | 3,460 | +30 | +0.9% | 13,900 |
| 2024/02/26 | 3,425 | 3,440 | 3,375 | 3,430 | +55 | +1.6% | 17,700 |
| 2024/02/22 | 3,395 | 3,430 | 3,340 | 3,375 | -20 | -0.6% | 10,700 |
| 2024/02/21 | 3,350 | 3,430 | 3,350 | 3,395 | +5 | +0.1% | 8,900 |
| 2024/02/20 | 3,425 | 3,425 | 3,390 | 3,390 | -15 | -0.4% | 8,600 |
| 2024/02/19 | 3,385 | 3,430 | 3,380 | 3,405 | +20 | +0.6% | 13,100 |
| 2024/02/16 | 3,330 | 3,405 | 3,330 | 3,385 | +55 | +1.7% | 17,700 |
| 2024/02/15 | 3,415 | 3,415 | 3,310 | 3,330 | -75 | -2.2% | 14,700 |
| 2024/02/14 | 3,415 | 3,440 | 3,365 | 3,405 | -55 | -1.6% | 15,400 |
| 2024/02/13 | 3,460 | 3,465 | 3,425 | 3,460 | +5 | +0.1% | 12,800 |
| 2024/02/09 | 3,490 | 3,515 | 3,455 | 3,455 | -55 | -1.6% | 9,300 |
| 2024/02/08 | 3,480 | 3,540 | 3,415 | 3,510 | +5 | +0.1% | 16,000 |
| 2024/02/07 | 3,485 | 3,560 | 3,485 | 3,505 | -35 | -1% | 16,100 |
| 2024/02/06 | 3,490 | 3,555 | 3,480 | 3,540 | +35 | +1% | 14,100 |
| 2024/02/05 | 3,540 | 3,575 | 3,475 | 3,505 | -25 | -0.7% | 25,600 |
| 2024/02/02 | 3,570 | 3,575 | 3,480 | 3,530 | -30 | -0.8% | 30,000 |
| 2024/02/01 | 3,675 | 3,675 | 3,545 | 3,560 | -100 | -2.7% | 18,400 |
| 2024/01/31 | 3,655 | 3,660 | 3,610 | 3,660 | +5 | +0.1% | 10,400 |
| 2024/01/30 | 3,710 | 3,710 | 3,655 | 3,655 | -75 | -2% | 11,300 |
| 2024/01/29 | 3,665 | 3,745 | 3,665 | 3,730 | +60 | +1.6% | 8,400 |
| 2024/01/26 | 3,720 | 3,730 | 3,660 | 3,670 | -50 | -1.3% | 10,600 |
| 2024/01/25 | 3,720 | 3,735 | 3,690 | 3,720 | +30 | +0.8% | 6,400 |
| 2024/01/24 | 3,755 | 3,755 | 3,675 | 3,690 | -80 | -2.1% | 15,200 |
| 2024/01/23 | 3,770 | 3,795 | 3,735 | 3,770 | +5 | +0.1% | 9,600 |
| 2024/01/22 | 3,680 | 3,775 | 3,675 | 3,765 | +120 | +3.3% | 18,500 |
| 2024/01/19 | 3,695 | 3,700 | 3,620 | 3,645 | -30 | -0.8% | 11,800 |
| 2024/01/18 | 3,660 | 3,690 | 3,655 | 3,675 | +70 | +1.9% | 12,000 |
| 2024/01/17 | 3,595 | 3,675 | 3,585 | 3,605 | +55 | +1.5% | 19,800 |
| 2024/01/16 | 3,590 | 3,610 | 3,545 | 3,550 | -40 | -1.1% | 11,000 |
| 2024/01/15 | 3,550 | 3,610 | 3,545 | 3,590 | +10 | +0.3% | 11,700 |
| 2024/01/12 | 3,555 | 3,635 | 3,555 | 3,580 | +20 | +0.6% | 26,100 |
| 2024/01/11 | 3,540 | 3,590 | 3,540 | 3,560 | +20 | +0.6% | 16,600 |
| 2024/01/10 | 3,675 | 3,675 | 3,520 | 3,540 | -125 | -3.4% | 32,700 |
| 2024/01/09 | 3,610 | 3,675 | 3,610 | 3,665 | +40 | +1.1% | 13,700 |
| 2024/01/05 | 3,580 | 3,655 | 3,580 | 3,625 | +40 | +1.1% | 13,700 |
| 2024/01/04 | 3,560 | 3,585 | 3,515 | 3,585 | +25 | +0.7% | 8,400 |
| 2023/12/29 | 3,585 | 3,610 | 3,555 | 3,560 | -15 | -0.4% | 9,100 |
| 2023/12/28 | 3,565 | 3,610 | 3,510 | 3,575 | +10 | +0.3% | 8,900 |
| 2023/12/27 | 3,535 | 3,570 | 3,520 | 3,565 | +55 | +1.6% | 14,400 |
| 2023/12/26 | 3,620 | 3,620 | 3,490 | 3,510 | -130 | -3.6% | 27,700 |
| 2023/12/25 | 3,800 | 3,815 | 3,625 | 3,640 | -150 | -4% | 23,300 |
| 2023/12/22 | 3,745 | 3,795 | 3,745 | 3,790 | +45 | +1.2% | 12,500 |
| 2023/12/21 | 3,765 | 3,785 | 3,720 | 3,745 | -25 | -0.7% | 21,200 |
| 2023/12/20 | 3,690 | 3,795 | 3,675 | 3,770 | +130 | +3.6% | 32,900 |
| 2023/12/19 | 3,520 | 3,645 | 3,515 | 3,640 | +95 | +2.7% | 18,600 |
| 2023/12/18 | 3,560 | 3,585 | 3,425 | 3,545 | -15 | -0.4% | 26,600 |
| 2023/12/15 | 3,475 | 3,565 | 3,430 | 3,560 | +85 | +2.4% | 30,800 |
51～
100
件表示中 / 3456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 | 341,500円 | - | - | - | - | 0.68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 | 220,300円 | -0.0% | -16.6% | 3.18% | 40.50倍 | 0.51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 | 121,400円 | +2.9% | +54.2% | 4.28% | 11.69倍 | 1.21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 |
| 共同印 | 337,000円 | +7.2% | +72.8% | 4.01% | 7.55倍 | 0.39倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
