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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 3,455 | 3,510 | 3,420 | 3,475 | +55 | +1.6% | 30,900 |
| 2023/12/13 | 3,325 | 3,445 | 3,325 | 3,420 | +105 | +3.2% | 22,400 |
| 2023/12/12 | 3,270 | 3,320 | 3,270 | 3,315 | +45 | +1.4% | 24,100 |
| 2023/12/11 | 3,205 | 3,275 | 3,195 | 3,270 | +90 | +2.8% | 26,300 |
| 2023/12/08 | 3,205 | 3,210 | 3,155 | 3,180 | -95 | -2.9% | 38,100 |
| 2023/12/07 | 3,240 | 3,305 | 3,220 | 3,275 | +35 | +1.1% | 20,500 |
| 2023/12/06 | 3,230 | 3,260 | 3,180 | 3,240 | +10 | +0.3% | 32,100 |
| 2023/12/05 | 3,215 | 3,285 | 3,215 | 3,230 | +35 | +1.1% | 36,600 |
| 2023/12/04 | 3,145 | 3,225 | 3,145 | 3,195 | +60 | +1.9% | 26,100 |
| 2023/12/01 | 3,165 | 3,195 | 3,080 | 3,135 | -20 | -0.6% | 54,500 |
| 2023/11/30 | 3,200 | 3,200 | 3,120 | 3,155 | -40 | -1.3% | 23,900 |
| 2023/11/29 | 3,185 | 3,210 | 3,165 | 3,195 | ±0 | ±0% | 15,500 |
| 2023/11/28 | 3,165 | 3,215 | 3,165 | 3,195 | +20 | +0.6% | 15,800 |
| 2023/11/27 | 3,210 | 3,240 | 3,165 | 3,175 | -35 | -1.1% | 14,800 |
| 2023/11/24 | 3,190 | 3,225 | 3,190 | 3,210 | +35 | +1.1% | 11,300 |
| 2023/11/22 | 3,230 | 3,230 | 3,170 | 3,175 | -55 | -1.7% | 18,700 |
| 2023/11/21 | 3,175 | 3,245 | 3,165 | 3,230 | +55 | +1.7% | 15,700 |
| 2023/11/20 | 3,210 | 3,225 | 3,170 | 3,175 | -30 | -0.9% | 20,300 |
| 2023/11/17 | 3,245 | 3,260 | 3,150 | 3,205 | -45 | -1.4% | 42,000 |
| 2023/11/16 | 3,370 | 3,375 | 3,250 | 3,250 | -100 | -3% | 29,200 |
| 2023/11/15 | 3,395 | 3,395 | 3,290 | 3,350 | -30 | -0.9% | 50,400 |
| 2023/11/14 | 3,400 | 3,420 | 3,310 | 3,380 | -20 | -0.6% | 55,200 |
| 2023/11/13 | 3,480 | 3,520 | 3,390 | 3,400 | -30 | -0.9% | 49,200 |
| 2023/11/10 | 3,455 | 3,540 | 3,385 | 3,430 | -375 | -9.9% | 103,300 |
| 2023/11/09 | 3,735 | 3,870 | 3,725 | 3,805 | +140 | +3.8% | 88,000 |
| 2023/11/08 | 3,830 | 3,830 | 3,625 | 3,665 | -190 | -4.9% | 42,600 |
| 2023/11/07 | 3,810 | 3,860 | 3,810 | 3,855 | +20 | +0.5% | 18,500 |
| 2023/11/06 | 3,900 | 3,905 | 3,800 | 3,835 | -90 | -2.3% | 42,300 |
| 2023/11/02 | 3,900 | 3,970 | 3,885 | 3,925 | +10 | +0.3% | 34,300 |
| 2023/11/01 | 3,900 | 3,925 | 3,850 | 3,915 | +85 | +2.2% | 28,200 |
| 2023/10/31 | 3,910 | 3,915 | 3,755 | 3,830 | -105 | -2.7% | 42,000 |
| 2023/10/30 | 3,970 | 3,985 | 3,920 | 3,935 | -85 | -2.1% | 66,200 |
| 2023/10/27 | 3,915 | 4,020 | 3,915 | 4,020 | +105 | +2.7% | 20,600 |
| 2023/10/26 | 3,925 | 3,980 | 3,865 | 3,915 | -60 | -1.5% | 23,800 |
| 2023/10/25 | 3,950 | 3,990 | 3,940 | 3,975 | +50 | +1.3% | 21,400 |
| 2023/10/24 | 3,945 | 3,985 | 3,875 | 3,925 | -55 | -1.4% | 23,700 |
| 2023/10/23 | 3,980 | 4,020 | 3,960 | 3,980 | ±0 | ±0% | 19,100 |
| 2023/10/20 | 3,965 | 4,030 | 3,940 | 3,980 | +15 | +0.4% | 23,700 |
| 2023/10/19 | 3,915 | 4,000 | 3,890 | 3,965 | +35 | +0.9% | 22,200 |
| 2023/10/18 | 3,850 | 3,935 | 3,850 | 3,930 | +70 | +1.8% | 19,400 |
| 2023/10/17 | 3,900 | 3,935 | 3,845 | 3,860 | -10 | -0.3% | 28,800 |
| 2023/10/16 | 3,870 | 3,890 | 3,840 | 3,870 | -85 | -2.1% | 26,900 |
| 2023/10/13 | 3,985 | 4,040 | 3,920 | 3,955 | -50 | -1.2% | 30,300 |
| 2023/10/12 | 3,980 | 4,020 | 3,980 | 4,005 | +60 | +1.5% | 32,600 |
| 2023/10/11 | 3,875 | 3,990 | 3,870 | 3,945 | +70 | +1.8% | 49,000 |
| 2023/10/10 | 3,775 | 3,960 | 3,775 | 3,875 | +145 | +3.9% | 48,500 |
| 2023/10/06 | 3,645 | 3,730 | 3,645 | 3,730 | +85 | +2.3% | 30,600 |
| 2023/10/05 | 3,480 | 3,655 | 3,480 | 3,645 | +165 | +4.7% | 24,200 |
| 2023/10/04 | 3,415 | 3,490 | 3,415 | 3,480 | +5 | +0.1% | 39,800 |
| 2023/10/03 | 3,560 | 3,575 | 3,475 | 3,475 | -105 | -2.9% | 23,800 |
101～
150
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
