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 |
|---|---|---|---|---|---|---|---|
| 2018/07/06 | 4,720 | 4,950 | 4,695 | 4,940 | +200 | +4.2% | 60,000 |
| 2018/07/05 | 4,765 | 4,825 | 4,720 | 4,740 | -75 | -1.6% | 44,200 |
| 2018/07/04 | 4,790 | 4,875 | 4,770 | 4,815 | -45 | -0.9% | 35,100 |
| 2018/07/03 | 4,880 | 5,020 | 4,765 | 4,860 | -45 | -0.9% | 78,200 |
| 2018/07/02 | 5,100 | 5,120 | 4,895 | 4,905 | -245 | -4.8% | 105,000 |
| 2018/06/29 | 5,450 | 5,450 | 4,925 | 5,150 | -100 | -1.9% | 211,900 |
| 2018/06/28 | 5,450 | 5,450 | 5,170 | 5,250 | -250 | -4.5% | 76,100 |
| 2018/06/27 | 5,620 | 5,630 | 5,490 | 5,500 | -100 | -1.8% | 21,300 |
| 2018/06/26 | 5,650 | 5,650 | 5,510 | 5,600 | -50 | -0.9% | 26,900 |
| 2018/06/25 | 5,500 | 5,680 | 5,440 | 5,650 | +80 | +1.4% | 65,600 |
| 2018/06/22 | 5,450 | 5,590 | 5,430 | 5,570 | +20 | +0.4% | 28,100 |
| 2018/06/21 | 5,560 | 5,580 | 5,490 | 5,550 | +70 | +1.3% | 29,700 |
| 2018/06/20 | 5,290 | 5,510 | 5,240 | 5,480 | +180 | +3.4% | 38,200 |
| 2018/06/19 | 5,520 | 5,520 | 5,280 | 5,300 | -240 | -4.3% | 53,700 |
| 2018/06/18 | 5,460 | 5,540 | 5,380 | 5,540 | +30 | +0.5% | 70,300 |
| 2018/06/15 | 5,610 | 5,620 | 5,500 | 5,510 | -120 | -2.1% | 27,600 |
| 2018/06/14 | 5,710 | 5,730 | 5,600 | 5,630 | -90 | -1.6% | 32,600 |
| 2018/06/13 | 5,730 | 5,830 | 5,690 | 5,720 | -50 | -0.9% | 43,700 |
| 2018/06/12 | 5,820 | 5,850 | 5,650 | 5,770 | -90 | -1.5% | 65,200 |
| 2018/06/11 | 5,700 | 5,890 | 5,680 | 5,860 | +190 | +3.4% | 92,100 |
| 2018/06/08 | 5,460 | 5,690 | 5,460 | 5,670 | +220 | +4% | 81,400 |
| 2018/06/07 | 5,450 | 5,640 | 5,410 | 5,450 | +50 | +0.9% | 75,000 |
| 2018/06/06 | 5,420 | 5,430 | 5,310 | 5,400 | -40 | -0.7% | 36,900 |
| 2018/06/05 | 5,430 | 5,530 | 5,320 | 5,440 | +10 | +0.2% | 63,100 |
| 2018/06/04 | 5,320 | 5,580 | 5,320 | 5,430 | +210 | +4% | 88,100 |
| 2018/06/01 | 5,340 | 5,370 | 5,220 | 5,220 | -120 | -2.2% | 56,600 |
| 2018/05/31 | 5,300 | 5,500 | 5,280 | 5,340 | +120 | +2.3% | 92,700 |
| 2018/05/30 | 5,240 | 5,380 | 5,190 | 5,220 | -160 | -3% | 128,700 |
| 2018/05/29 | 5,420 | 5,550 | 5,280 | 5,380 | -30 | -0.6% | 125,900 |
| 2018/05/28 | 5,540 | 5,740 | 5,400 | 5,410 | +140 | +2.7% | 253,000 |
| 2018/05/25 | 5,100 | 5,290 | 5,060 | 5,270 | +160 | +3.1% | 78,500 |
| 2018/05/24 | 5,030 | 5,120 | 5,000 | 5,110 | +70 | +1.4% | 43,900 |
| 2018/05/23 | 5,040 | 5,080 | 4,955 | 5,040 | -40 | -0.8% | 46,300 |
| 2018/05/22 | 5,050 | 5,120 | 5,020 | 5,080 | +10 | +0.2% | 46,500 |
| 2018/05/21 | 4,950 | 5,120 | 4,945 | 5,070 | +120 | +2.4% | 80,800 |
| 2018/05/18 | 4,845 | 5,000 | 4,830 | 4,950 | +105 | +2.2% | 84,800 |
| 2018/05/17 | 4,700 | 4,860 | 4,655 | 4,845 | +105 | +2.2% | 66,400 |
| 2018/05/16 | 4,840 | 4,900 | 4,710 | 4,740 | -130 | -2.7% | 96,700 |
| 2018/05/15 | 4,745 | 4,915 | 4,725 | 4,870 | +140 | +3% | 155,300 |
| 2018/05/14 | 4,600 | 4,770 | 4,570 | 4,730 | +115 | +2.5% | 246,500 |
| 2018/05/11 | 4,500 | 4,615 | 4,475 | 4,615 | +700 | +17.9% | 164,400 |
| 2018/05/10 | 3,825 | 3,945 | 3,825 | 3,915 | +95 | +2.5% | 28,500 |
| 2018/05/09 | 3,995 | 3,995 | 3,790 | 3,820 | -120 | -3% | 34,300 |
| 2018/05/08 | 3,935 | 4,020 | 3,925 | 3,940 | +50 | +1.3% | 43,300 |
| 2018/05/07 | 3,845 | 3,940 | 3,815 | 3,890 | +115 | +3% | 39,300 |
| 2018/05/02 | 3,665 | 3,805 | 3,645 | 3,775 | +125 | +3.4% | 38,800 |
| 2018/05/01 | 3,535 | 3,675 | 3,535 | 3,650 | +80 | +2.2% | 28,000 |
| 2018/04/27 | 3,620 | 3,655 | 3,550 | 3,570 | -50 | -1.4% | 43,600 |
| 2018/04/26 | 3,660 | 3,680 | 3,610 | 3,620 | -40 | -1.1% | 18,500 |
| 2018/04/25 | 3,645 | 3,685 | 3,610 | 3,660 | +10 | +0.3% | 14,100 |
1751～
1800
件表示中 / 3779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 | 260,100円 | +4.2% | +216.5% | 3.65% | 27.28倍 | 0.50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 |
| キングジム | 84,800円 | +6.0% | +91.4% | 1.65% | 23.85倍 | 1.00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 |
| 萩原工業 | 168,100円 | +2.7% | +14.2% | 3.87% | 10.54倍 | 0.78倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニホンフラッシュ | 81,500円 | +8.4% | +75.1% | 4.42% | 14.96倍 | 0.61倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| 中本パクス | 196,800円 | +5.8% | +6.6% | 3.46% | 8.73倍 | 0.91倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
市場注目の銘柄
チャート関連のコラム
